694 lines
36 KiB
CSV
694 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,203100,992024500,43800,43800,43800,43800,1534
|
|
20240617,203000,992024500,43800,43800,43800,43800,0
|
|
20240617,202900,992024500,43800,43800,43800,43800,0
|
|
20240617,202800,992024500,43800,43800,43800,43800,0
|
|
20240617,202700,992024500,43800,43800,43800,43800,0
|
|
20240617,202600,992024500,43800,43800,43800,43800,0
|
|
20240617,202500,992024500,43800,43800,43800,43800,0
|
|
20240617,202400,992024500,43800,43800,43800,43800,0
|
|
20240617,202300,992024500,43800,43800,43800,43800,0
|
|
20240617,202200,992024500,43800,43800,43800,43800,0
|
|
20240617,202100,992024500,43800,43800,43800,43800,0
|
|
20240617,202000,992024500,43800,43800,43800,43800,0
|
|
20240617,201900,992024500,43800,43800,43800,43800,0
|
|
20240617,201800,992024500,43800,43800,43800,43800,0
|
|
20240617,201700,992024500,43800,43800,43800,43800,0
|
|
20240617,201600,992024500,43800,43800,43800,43800,0
|
|
20240617,201500,992024500,43800,43800,43800,43800,0
|
|
20240617,201400,992024500,43800,43800,43800,43800,0
|
|
20240617,201300,992024500,43800,43800,43800,43800,0
|
|
20240617,201200,992024500,43800,43800,43800,43800,0
|
|
20240617,201100,992024500,43800,43800,43800,43800,0
|
|
20240617,201000,992024500,43800,43800,43800,43800,0
|
|
20240617,200900,992024500,43800,43800,43800,43800,0
|
|
20240617,200800,992024500,43800,43800,43800,43800,0
|
|
20240617,200700,992024500,43800,43800,43800,43800,0
|
|
20240617,200600,992024500,43800,43800,43800,43800,0
|
|
20240617,200500,992024500,43800,43800,43800,43800,0
|
|
20240617,200400,992024500,43800,43800,43800,43800,0
|
|
20240617,200300,992024500,43800,43800,43800,43800,0
|
|
20240617,200200,992024500,43800,43800,43800,43800,0
|
|
20240617,200100,992024500,43800,43800,43800,43800,1534
|
|
20240617,200000,992024500,43800,43800,43800,43800,0
|
|
20240617,195900,992024500,43800,43800,43800,43800,0
|
|
20240617,195800,992024500,43800,43800,43800,43800,0
|
|
20240617,195700,992024500,43800,43800,43800,43800,0
|
|
20240617,195600,992024500,43800,43800,43800,43800,0
|
|
20240617,195500,992024500,43800,43800,43800,43800,0
|
|
20240617,195400,992024500,43800,43800,43800,43800,0
|
|
20240617,195300,992024500,43800,43800,43800,43800,0
|
|
20240617,195200,992024500,43800,43800,43800,43800,0
|
|
20240617,195100,992024500,43800,43800,43800,43800,0
|
|
20240617,195000,992024500,43800,43800,43800,43800,0
|
|
20240617,194900,992024500,43800,43800,43800,43800,0
|
|
20240617,194800,992024500,43800,43800,43800,43800,0
|
|
20240617,194700,992024500,43800,43800,43800,43800,0
|
|
20240617,194600,992024500,43800,43800,43800,43800,0
|
|
20240617,194500,992024500,43800,43800,43800,43800,0
|
|
20240617,194400,992024500,43800,43800,43800,43800,0
|
|
20240617,194300,992024500,43800,43800,43800,43800,0
|
|
20240617,194200,992024500,43800,43800,43800,43800,0
|
|
20240617,194100,992024500,43800,43800,43800,43800,0
|
|
20240617,194000,992024500,43800,43800,43800,43800,0
|
|
20240617,193900,992024500,43800,43800,43800,43800,0
|
|
20240617,193800,992024500,43800,43800,43800,43800,0
|
|
20240617,193700,992024500,43800,43800,43800,43800,0
|
|
20240617,193600,992024500,43800,43800,43800,43800,0
|
|
20240617,193500,992024500,43800,43800,43800,43800,0
|
|
20240617,193400,992024500,43800,43800,43800,43800,0
|
|
20240617,193300,992024500,43800,43800,43800,43800,0
|
|
20240617,193200,992024500,43800,43800,43800,43800,0
|
|
20240617,193100,992024500,43800,43800,43800,43800,1534
|
|
20240617,193000,992024500,43800,43800,43800,43800,0
|
|
20240617,192900,992024500,43800,43800,43800,43800,0
|
|
20240617,192800,992024500,43800,43800,43800,43800,0
|
|
20240617,192700,992024500,43800,43800,43800,43800,0
|
|
20240617,192600,992024500,43800,43800,43800,43800,0
|
|
20240617,192500,992024500,43800,43800,43800,43800,0
|
|
20240617,192400,992024500,43800,43800,43800,43800,0
|
|
20240617,192300,992024500,43800,43800,43800,43800,0
|
|
20240617,192200,992024500,43800,43800,43800,43800,0
|
|
20240617,192100,992024500,43800,43800,43800,43800,0
|
|
20240617,192000,992024500,43800,43800,43800,43800,0
|
|
20240617,191900,992024500,43800,43800,43800,43800,0
|
|
20240617,191800,992024500,43800,43800,43800,43800,0
|
|
20240617,191700,992024500,43800,43800,43800,43800,0
|
|
20240617,191600,992024500,43800,43800,43800,43800,0
|
|
20240617,191500,992024500,43800,43800,43800,43800,0
|
|
20240617,191400,992024500,43800,43800,43800,43800,0
|
|
20240617,191300,992024500,43800,43800,43800,43800,0
|
|
20240617,191200,992024500,43800,43800,43800,43800,0
|
|
20240617,191100,992024500,43800,43800,43800,43800,0
|
|
20240617,191000,992024500,43800,43800,43800,43800,0
|
|
20240617,190900,992024500,43800,43800,43800,43800,0
|
|
20240617,190800,992024500,43800,43800,43800,43800,0
|
|
20240617,190700,992024500,43800,43800,43800,43800,0
|
|
20240617,190600,992024500,43800,43800,43800,43800,0
|
|
20240617,190500,992024500,43800,43800,43800,43800,0
|
|
20240617,190400,992024500,43800,43800,43800,43800,0
|
|
20240617,190300,992024500,43800,43800,43800,43800,0
|
|
20240617,190200,992024500,43800,43800,43800,43800,0
|
|
20240617,190100,992024500,43800,43800,43800,43800,1534
|
|
20240617,190000,992024500,43800,43800,43800,43800,0
|
|
20240617,185900,992024500,43800,43800,43800,43800,0
|
|
20240617,185800,992024500,43800,43800,43800,43800,0
|
|
20240617,185700,992024500,43800,43800,43800,43800,0
|
|
20240617,185600,992024500,43800,43800,43800,43800,0
|
|
20240617,185500,992024500,43800,43800,43800,43800,0
|
|
20240617,185400,992024500,43800,43800,43800,43800,0
|
|
20240617,185300,992024500,43800,43800,43800,43800,0
|
|
20240617,185200,992024500,43800,43800,43800,43800,0
|
|
20240617,185100,992024500,43800,43800,43800,43800,0
|
|
20240617,185000,992024500,43800,43800,43800,43800,0
|
|
20240617,184900,992024500,43800,43800,43800,43800,0
|
|
20240617,184800,992024500,43800,43800,43800,43800,0
|
|
20240617,184700,992024500,43800,43800,43800,43800,0
|
|
20240617,184600,992024500,43800,43800,43800,43800,0
|
|
20240617,184500,992024500,43800,43800,43800,43800,0
|
|
20240617,184400,992024500,43800,43800,43800,43800,0
|
|
20240617,184300,992024500,43800,43800,43800,43800,0
|
|
20240617,184200,992024500,43800,43800,43800,43800,0
|
|
20240617,184100,992024500,43800,43800,43800,43800,0
|
|
20240617,184000,992024500,43800,43800,43800,43800,0
|
|
20240617,183900,992024500,43800,43800,43800,43800,0
|
|
20240617,183800,992024500,43800,43800,43800,43800,0
|
|
20240617,183700,992024500,43800,43800,43800,43800,0
|
|
20240617,183600,992024500,43800,43800,43800,43800,0
|
|
20240617,183500,992024500,43800,43800,43800,43800,0
|
|
20240617,183400,992024500,43800,43800,43800,43800,0
|
|
20240617,183300,992024500,43800,43800,43800,43800,0
|
|
20240617,183200,992024500,43800,43800,43800,43800,0
|
|
20240617,183100,992024500,43800,43800,43800,43800,1534
|
|
20240617,183000,992024500,43800,43800,43800,43800,0
|
|
20240617,182900,992024500,43800,43800,43800,43800,0
|
|
20240617,182800,992024500,43800,43800,43800,43800,0
|
|
20240617,182700,992024500,43800,43800,43800,43800,0
|
|
20240617,182600,992024500,43800,43800,43800,43800,0
|
|
20240617,182500,992024500,43800,43800,43800,43800,0
|
|
20240617,182400,992024500,43800,43800,43800,43800,0
|
|
20240617,182300,992024500,43800,43800,43800,43800,0
|
|
20240617,182200,992024500,43800,43800,43800,43800,0
|
|
20240617,182100,992024500,43800,43800,43800,43800,0
|
|
20240617,182000,992024500,43800,43800,43800,43800,0
|
|
20240617,181900,992024500,43800,43800,43800,43800,0
|
|
20240617,181800,992024500,43800,43800,43800,43800,0
|
|
20240617,181700,992024500,43800,43800,43800,43800,0
|
|
20240617,181600,992024500,43800,43800,43800,43800,0
|
|
20240617,181500,992024500,43800,43800,43800,43800,0
|
|
20240617,181400,992024500,43800,43800,43800,43800,0
|
|
20240617,181300,992024500,43800,43800,43800,43800,0
|
|
20240617,181200,992024500,43800,43800,43800,43800,0
|
|
20240617,181100,992024500,43800,43800,43800,43800,0
|
|
20240617,181000,992024500,43800,43800,43800,43800,0
|
|
20240617,180900,992024500,43800,43800,43800,43800,0
|
|
20240617,180800,992024500,43800,43800,43800,43800,0
|
|
20240617,180700,992024500,43800,43800,43800,43800,0
|
|
20240617,180600,992024500,43800,43800,43800,43800,0
|
|
20240617,180500,992024500,43800,43800,43800,43800,0
|
|
20240617,180400,992024500,43800,43800,43800,43800,0
|
|
20240617,180300,992024500,43800,43800,43800,43800,0
|
|
20240617,180200,992024500,43800,43800,43800,43800,0
|
|
20240617,180100,992024500,43800,43800,43800,43800,1534
|
|
20240617,180000,992024500,43800,43800,43800,43800,0
|
|
20240617,175900,992024500,43800,43800,43800,43800,0
|
|
20240617,175800,992024500,43800,43800,43800,43800,0
|
|
20240617,175700,992024500,43800,43800,43800,43800,0
|
|
20240617,175600,992024500,43800,43800,43800,43800,0
|
|
20240617,175500,992024500,43800,43800,43800,43800,0
|
|
20240617,175400,992024500,43800,43800,43800,43800,0
|
|
20240617,175300,992024500,43800,43800,43800,43800,0
|
|
20240617,175200,992024500,43800,43800,43800,43800,0
|
|
20240617,175100,992024500,43800,43800,43800,43800,0
|
|
20240617,175000,992024500,43800,43800,43800,43800,0
|
|
20240617,174900,992024500,43800,43800,43800,43800,0
|
|
20240617,174800,992024500,43800,43800,43800,43800,0
|
|
20240617,174700,992024500,43800,43800,43800,43800,0
|
|
20240617,174600,992024500,43800,43800,43800,43800,0
|
|
20240617,174500,992024500,43800,43800,43800,43800,0
|
|
20240617,174400,992024500,43800,43800,43800,43800,0
|
|
20240617,174300,992024500,43800,43800,43800,43800,0
|
|
20240617,174200,992024500,43800,43800,43800,43800,0
|
|
20240617,174100,992024500,43800,43800,43800,43800,0
|
|
20240617,174000,992024500,43800,43800,43800,43800,0
|
|
20240617,173900,992024500,43800,43800,43800,43800,0
|
|
20240617,173800,992024500,43800,43800,43800,43800,0
|
|
20240617,173700,992024500,43800,43800,43800,43800,0
|
|
20240617,173600,992024500,43800,43800,43800,43800,0
|
|
20240617,173500,992024500,43800,43800,43800,43800,0
|
|
20240617,173400,992024500,43800,43800,43800,43800,0
|
|
20240617,173300,992024500,43800,43800,43800,43800,0
|
|
20240617,173200,992024500,43800,43800,43800,43800,0
|
|
20240617,173100,992024500,43800,43800,43800,43800,1534
|
|
20240617,173000,992024500,43800,43800,43800,43800,0
|
|
20240617,172900,992024500,43800,43800,43800,43800,0
|
|
20240617,172800,992024500,43800,43800,43800,43800,0
|
|
20240617,172700,992024500,43800,43800,43800,43800,0
|
|
20240617,172600,992024500,43800,43800,43800,43800,0
|
|
20240617,172500,992024500,43800,43800,43800,43800,0
|
|
20240617,172400,992024500,43800,43800,43800,43800,0
|
|
20240617,172300,992024500,43800,43800,43800,43800,0
|
|
20240617,172200,992024500,43800,43800,43800,43800,0
|
|
20240617,172100,992024500,43800,43800,43800,43800,0
|
|
20240617,172000,992024500,43800,43800,43800,43800,0
|
|
20240617,171900,992024500,43800,43800,43800,43800,0
|
|
20240617,171800,992024500,43800,43800,43800,43800,0
|
|
20240617,171700,992024500,43800,43800,43800,43800,0
|
|
20240617,171600,992024500,43800,43800,43800,43800,0
|
|
20240617,171500,992024500,43800,43800,43800,43800,0
|
|
20240617,171400,992024500,43800,43800,43800,43800,0
|
|
20240617,171300,992024500,43800,43800,43800,43800,0
|
|
20240617,171200,992024500,43800,43800,43800,43800,0
|
|
20240617,171100,992024500,43800,43800,43800,43800,0
|
|
20240617,171000,992024500,43800,43800,43800,43800,0
|
|
20240617,170900,992024500,43800,43800,43800,43800,0
|
|
20240617,170800,992024500,43800,43800,43800,43800,0
|
|
20240617,170700,992024500,43800,43800,43800,43800,0
|
|
20240617,170600,992024500,43800,43800,43800,43800,0
|
|
20240617,170500,992024500,43800,43800,43800,43800,0
|
|
20240617,170400,992024500,43800,43800,43800,43800,0
|
|
20240617,170300,992024500,43800,43800,43800,43800,0
|
|
20240617,170200,992024500,43800,43800,43800,43800,0
|
|
20240617,170100,992024500,43800,43800,43800,43800,1534
|
|
20240617,170000,992024500,43800,43800,43800,43800,0
|
|
20240617,165900,992024500,43800,43800,43800,43800,0
|
|
20240617,165800,992024500,43800,43800,43800,43800,0
|
|
20240617,165700,992024500,43800,43800,43800,43800,0
|
|
20240617,165600,992024500,43800,43800,43800,43800,0
|
|
20240617,165500,992024500,43800,43800,43800,43800,0
|
|
20240617,165400,992024500,43800,43800,43800,43800,0
|
|
20240617,165300,992024500,43800,43800,43800,43800,0
|
|
20240617,165200,992024500,43800,43800,43800,43800,0
|
|
20240617,165100,992024500,43800,43800,43800,43800,0
|
|
20240617,165000,992024500,43800,43800,43800,43800,0
|
|
20240617,164900,992024500,43800,43800,43800,43800,0
|
|
20240617,164800,992024500,43800,43800,43800,43800,0
|
|
20240617,164700,992024500,43800,43800,43800,43800,0
|
|
20240617,164600,992024500,43800,43800,43800,43800,0
|
|
20240617,164500,992024500,43800,43800,43800,43800,0
|
|
20240617,164400,992024500,43800,43800,43800,43800,0
|
|
20240617,164300,992024500,43800,43800,43800,43800,0
|
|
20240617,164200,992024500,43800,43800,43800,43800,0
|
|
20240617,164100,992024500,43800,43800,43800,43800,0
|
|
20240617,164000,992024500,43800,43800,43800,43800,0
|
|
20240617,163900,992024500,43800,43800,43800,43800,0
|
|
20240617,163800,992024500,43800,43800,43800,43800,0
|
|
20240617,163700,992024500,43800,43800,43800,43800,0
|
|
20240617,163600,992024500,43800,43800,43800,43800,0
|
|
20240617,163500,992024500,43800,43800,43800,43800,0
|
|
20240617,163400,992024500,43800,43800,43800,43800,0
|
|
20240617,163300,992024500,43800,43800,43800,43800,0
|
|
20240617,163200,992024500,43800,43800,43800,43800,0
|
|
20240617,163100,992024500,43800,43800,43800,43800,1534
|
|
20240617,163000,992024500,43800,43800,43800,43800,0
|
|
20240617,162900,992024500,43800,43800,43800,43800,0
|
|
20240617,162800,992024500,43800,43800,43800,43800,0
|
|
20240617,162700,992024500,43800,43800,43800,43800,0
|
|
20240617,162600,992024500,43800,43800,43800,43800,0
|
|
20240617,162500,992024500,43800,43800,43800,43800,0
|
|
20240617,162400,992024500,43800,43800,43800,43800,0
|
|
20240617,162300,992024500,43800,43800,43800,43800,0
|
|
20240617,162200,992024500,43800,43800,43800,43800,0
|
|
20240617,162100,992024500,43800,43800,43800,43800,0
|
|
20240617,162000,992024500,43800,43800,43800,43800,0
|
|
20240617,161900,992024500,43800,43800,43800,43800,0
|
|
20240617,161800,992024500,43800,43800,43800,43800,0
|
|
20240617,161700,992024500,43800,43800,43800,43800,0
|
|
20240617,161600,992024500,43800,43800,43800,43800,0
|
|
20240617,161500,992024500,43800,43800,43800,43800,0
|
|
20240617,161400,992024500,43800,43800,43800,43800,0
|
|
20240617,161300,992024500,43800,43800,43800,43800,0
|
|
20240617,161200,992024500,43800,43800,43800,43800,0
|
|
20240617,161100,992024500,43800,43800,43800,43800,0
|
|
20240617,161000,992024500,43800,43800,43800,43800,0
|
|
20240617,160900,992024500,43800,43800,43800,43800,0
|
|
20240617,160800,992024500,43800,43800,43800,43800,0
|
|
20240617,160700,992024500,43800,43800,43800,43800,0
|
|
20240617,160600,992024500,43800,43800,43800,43800,0
|
|
20240617,160500,992024500,43800,43800,43800,43800,0
|
|
20240617,160400,992024500,43800,43800,43800,43800,0
|
|
20240617,160300,992024500,43800,43800,43800,43800,0
|
|
20240617,160200,992024500,43800,43800,43800,43800,0
|
|
20240617,160100,992024500,43800,43800,43800,43800,1534
|
|
20240617,160000,992024500,43800,43800,43800,43800,0
|
|
20240617,155900,992024500,43800,43800,43800,43800,0
|
|
20240617,155800,992024500,43800,43800,43800,43800,0
|
|
20240617,155700,992024500,43800,43800,43800,43800,0
|
|
20240617,155600,992024500,43800,43800,43800,43800,0
|
|
20240617,155500,992024500,43800,43800,43800,43800,0
|
|
20240617,155400,992024500,43800,43800,43800,43800,0
|
|
20240617,155300,992024500,43800,43800,43800,43800,0
|
|
20240617,155200,992024500,43800,43800,43800,43800,0
|
|
20240617,155100,992024500,43800,43800,43800,43800,0
|
|
20240617,155000,992024500,43800,43800,43800,43800,0
|
|
20240617,154900,992024500,43800,43800,43800,43800,0
|
|
20240617,154800,992024500,43800,43800,43800,43800,0
|
|
20240617,154700,992024500,43800,43800,43800,43800,0
|
|
20240617,154600,992024500,43800,43800,43800,43800,0
|
|
20240617,154500,992024500,43800,43800,43800,43800,0
|
|
20240617,154400,992024500,43800,43800,43800,43800,0
|
|
20240617,154300,992024500,43800,43800,43800,43800,0
|
|
20240617,154200,992024500,43800,43800,43800,43800,0
|
|
20240617,154100,992024500,43800,43800,43800,43800,0
|
|
20240617,154000,992024500,43800,43800,43800,43800,0
|
|
20240617,153900,992024500,43800,43800,43800,43800,0
|
|
20240617,153800,992024500,43800,43800,43800,43800,0
|
|
20240617,153700,992024500,43800,43800,43800,43800,0
|
|
20240617,153600,992024500,43800,43800,43800,43800,0
|
|
20240617,153500,992024500,43800,43800,43800,43800,0
|
|
20240617,153400,992024500,43800,43800,43800,43800,0
|
|
20240617,153300,992024500,43800,43800,43800,43800,0
|
|
20240617,153200,992024500,43800,43800,43800,43800,0
|
|
20240617,153100,992024500,43800,43800,43800,43800,1534
|
|
20240617,153000,992024500,43800,43800,43800,43800,1534
|
|
20240617,152900,924835300,43750,43750,43750,43750,0
|
|
20240617,152800,924835300,43750,43750,43750,43750,0
|
|
20240617,152700,924835300,43750,43750,43750,43750,0
|
|
20240617,152600,924835300,43750,43750,43750,43750,0
|
|
20240617,152500,924835300,43750,43750,43750,43750,0
|
|
20240617,152400,924835300,43750,43750,43750,43750,0
|
|
20240617,152300,924835300,43750,43750,43750,43750,0
|
|
20240617,152200,924835300,43750,43750,43750,43750,0
|
|
20240617,152100,924835300,43750,43750,43750,43750,0
|
|
20240617,152000,924835300,43750,43750,43750,43750,0
|
|
20240617,151900,924835300,43750,43750,43750,43750,37
|
|
20240617,151800,923216550,43700,43750,43750,43700,26
|
|
20240617,151700,922080300,43750,43700,43750,43700,140
|
|
20240617,151600,915962050,43750,43750,43750,43700,475
|
|
20240617,151500,895181700,43800,43750,43800,43750,80
|
|
20240617,151400,891679400,43800,43750,43800,43750,27
|
|
20240617,151300,890496850,43800,43800,43800,43750,143
|
|
20240617,151200,884238450,43800,43750,43800,43750,7
|
|
20240617,151100,883931900,43800,43800,43800,43800,3
|
|
20240617,151000,883800500,43750,43750,43750,43750,2
|
|
20240617,150900,883713000,43750,43750,43750,43750,0
|
|
20240617,150800,883713000,43750,43750,43800,43750,253
|
|
20240617,150700,872641650,43750,43750,43750,43750,0
|
|
20240617,150600,872641650,43750,43750,43750,43750,1
|
|
20240617,150500,872597900,43750,43800,43800,43750,11
|
|
20240617,150400,872116450,43750,43750,43750,43750,8
|
|
20240617,150300,871766450,43750,43750,43750,43750,0
|
|
20240617,150200,871766450,43750,43700,43750,43700,45
|
|
20240617,150100,869797750,43750,43700,43750,43700,7
|
|
20240617,150000,869491700,43700,43850,43850,43700,153
|
|
20240617,145900,862794050,43800,43850,43850,43800,445
|
|
20240617,145800,843301650,43800,43850,43850,43800,63
|
|
20240617,145700,840539150,43800,43800,43800,43750,181
|
|
20240617,145600,832612500,43800,43800,43800,43750,59
|
|
20240617,145500,830028450,43800,43800,43800,43750,61
|
|
20240617,145400,827356950,43800,43800,43850,43750,62
|
|
20240617,145300,824641400,43800,43850,43850,43750,117
|
|
20240617,145200,819515450,43850,43850,43850,43850,56
|
|
20240617,145100,817059850,43850,43800,43850,43800,66
|
|
20240617,145000,814166150,43800,43800,43850,43800,72
|
|
20240617,144900,811011150,43800,43800,43850,43800,53
|
|
20240617,144800,808689700,43850,43850,43850,43800,56
|
|
20240617,144700,806234150,43850,43800,43850,43800,59
|
|
20240617,144600,803648500,43850,43800,43850,43750,145
|
|
20240617,144500,797301750,43850,43800,43850,43750,69
|
|
20240617,144400,794280100,43800,43800,43800,43800,117
|
|
20240617,144300,789155500,43800,43800,43850,43800,60
|
|
20240617,144200,786527450,43800,43850,43900,43750,141
|
|
20240617,144100,780351650,43850,43900,43900,43800,57
|
|
20240617,144000,777853500,43850,43850,43900,43850,72
|
|
20240617,143900,774696250,43850,43850,43850,43850,82
|
|
20240617,143800,771100550,43850,43850,43850,43800,193
|
|
20240617,143700,762645700,43850,43900,43900,43850,110
|
|
20240617,143600,757820800,43850,43900,43900,43850,57
|
|
20240617,143500,755318550,43900,43900,43900,43900,55
|
|
20240617,143400,752904050,43900,43900,43900,43900,78
|
|
20240617,143300,749479850,43900,43900,43900,43850,81
|
|
20240617,143200,745925250,43900,43850,43900,43850,75
|
|
20240617,143100,742635350,43850,43850,43850,43800,63
|
|
20240617,143000,739872850,43850,43850,43850,43850,64
|
|
20240617,142900,737066450,43850,43850,43850,43800,59
|
|
20240617,142800,734479400,43850,43850,43850,43850,71
|
|
20240617,142700,731366050,43800,43850,43850,43800,59
|
|
20240617,142600,728779000,43800,43850,43850,43800,57
|
|
20240617,142500,726279600,43850,43850,43850,43800,56
|
|
20240617,142400,723824050,43850,43800,43850,43800,68
|
|
20240617,142300,720842850,43850,43850,43850,43850,56
|
|
20240617,142200,718387250,43850,43800,43850,43800,98
|
|
20240617,142100,714090000,43750,43800,43850,43750,213
|
|
20240617,142000,704759650,43850,43850,43850,43850,55
|
|
20240617,141900,702347900,43850,43850,43850,43800,57
|
|
20240617,141800,699848500,43850,43850,43850,43850,59
|
|
20240617,141700,697261350,43900,43900,43900,43900,55
|
|
20240617,141600,694846850,43900,43850,43900,43850,68
|
|
20240617,141500,691862250,43900,43900,43900,43900,192
|
|
20240617,141400,683433450,43850,43850,43850,43850,156
|
|
20240617,141300,676592850,43800,43850,43850,43800,83
|
|
20240617,141200,672953550,43800,43750,43800,43750,313
|
|
20240617,141100,659246700,43750,43750,43750,43700,411
|
|
20240617,141000,641265500,43750,43750,43750,43750,44
|
|
20240617,140900,639340500,43750,43600,43750,43600,748
|
|
20240617,140800,606681600,43550,43550,43550,43550,0
|
|
20240617,140700,606681600,43550,43500,43550,43500,953
|
|
20240617,140600,565218850,43450,43450,43500,43450,97
|
|
20240617,140500,561004050,43450,43450,43500,43450,3
|
|
20240617,140400,560873650,43450,43500,43500,43450,21
|
|
20240617,140300,559960200,43450,43450,43450,43450,0
|
|
20240617,140200,559960200,43450,43450,43450,43450,1
|
|
20240617,140100,559916750,43450,43450,43450,43450,2
|
|
20240617,140000,559829850,43450,43500,43500,43450,2
|
|
20240617,135900,559742900,43500,43500,43500,43500,24
|
|
20240617,135800,558698900,43450,43450,43450,43450,0
|
|
20240617,135700,558698900,43450,43450,43450,43450,0
|
|
20240617,135600,558698900,43450,43450,43450,43450,3
|
|
20240617,135500,558568550,43450,43450,43450,43450,1
|
|
20240617,135400,558525100,43500,43500,43500,43450,21
|
|
20240617,135300,557611650,43450,43450,43450,43450,0
|
|
20240617,135200,557611650,43450,43450,43450,43450,1
|
|
20240617,135100,557568200,43450,43450,43450,43450,0
|
|
20240617,135000,557568200,43450,43450,43450,43450,1
|
|
20240617,134900,557524750,43500,43500,43500,43500,30
|
|
20240617,134800,556219750,43450,43450,43450,43450,0
|
|
20240617,134700,556219750,43450,43450,43450,43450,0
|
|
20240617,134600,556219750,43450,43450,43450,43450,0
|
|
20240617,134500,556219750,43450,43450,43450,43450,0
|
|
20240617,134400,556219750,43450,43500,43500,43450,20
|
|
20240617,134300,555349800,43450,43500,43500,43450,2
|
|
20240617,134200,555262850,43450,43450,43450,43450,1
|
|
20240617,134100,555219400,43450,43450,43450,43450,1
|
|
20240617,134000,555175950,43500,43500,43500,43500,0
|
|
20240617,133900,555175950,43500,43450,43500,43450,21
|
|
20240617,133800,554262500,43500,43500,43500,43500,2
|
|
20240617,133700,554175500,43450,43450,43450,43450,14
|
|
20240617,133600,553567200,43500,43450,43500,43450,7
|
|
20240617,133500,553262950,43450,43450,43450,43400,410
|
|
20240617,133400,535467450,43450,43400,43450,43400,66
|
|
20240617,133300,532602100,43400,43400,43400,43400,7
|
|
20240617,133200,532298300,43450,43400,43450,43400,5
|
|
20240617,133100,532081250,43450,43450,43450,43400,338
|
|
20240617,133000,517395300,43450,43450,43450,43450,4
|
|
20240617,132900,517221500,43500,43450,43500,43450,22
|
|
20240617,132800,516264650,43450,43450,43450,43450,5
|
|
20240617,132700,516047400,43500,43450,43500,43450,6
|
|
20240617,132600,515786600,43450,43450,43450,43450,3
|
|
20240617,132500,515656250,43500,43500,43500,43500,20
|
|
20240617,132400,514786250,43450,43450,43450,43450,34
|
|
20240617,132300,513308950,43450,43450,43450,43450,3
|
|
20240617,132200,513178600,43500,43500,43500,43500,42
|
|
20240617,132100,511351600,43500,43500,43500,43500,101
|
|
20240617,132000,506958100,43500,43500,43500,43500,34
|
|
20240617,131900,505479100,43450,43450,43450,43450,0
|
|
20240617,131800,505479100,43450,43450,43450,43450,0
|
|
20240617,131700,505479100,43450,43450,43450,43450,48
|
|
20240617,131600,503393500,43500,43500,43500,43500,1
|
|
20240617,131500,503350000,43500,43500,43500,43500,20
|
|
20240617,131400,502480000,43450,43450,43450,43450,0
|
|
20240617,131300,502480000,43450,43450,43450,43450,2
|
|
20240617,131200,502393100,43500,43500,43500,43500,15
|
|
20240617,131100,501740600,43500,43500,43500,43500,1
|
|
20240617,131000,501697100,43500,43500,43500,43500,19
|
|
20240617,130900,500870600,43450,43450,43450,43450,0
|
|
20240617,130800,500870600,43450,43450,43450,43450,2
|
|
20240617,130700,500783700,43500,43500,43500,43500,16
|
|
20240617,130600,500087700,43500,43450,43500,43450,7
|
|
20240617,130500,499783300,43450,43450,43450,43450,12
|
|
20240617,130400,499261900,43400,43400,43400,43400,76
|
|
20240617,130300,495963500,43400,43400,43400,43400,38
|
|
20240617,130200,494314300,43400,43400,43400,43400,45
|
|
20240617,130100,492361300,43400,43400,43400,43400,32
|
|
20240617,130000,490972500,43400,43400,43400,43400,28
|
|
20240617,125900,489757300,43400,43400,43400,43400,3
|
|
20240617,125800,489627100,43400,43400,43400,43400,375
|
|
20240617,125700,473352100,43450,43450,43450,43450,1
|
|
20240617,125600,473308650,43450,43450,43450,43450,0
|
|
20240617,125500,473308650,43450,43450,43450,43450,21
|
|
20240617,125400,472396200,43450,43450,43450,43450,0
|
|
20240617,125300,472396200,43450,43450,43450,43450,0
|
|
20240617,125200,472396200,43450,43450,43450,43450,0
|
|
20240617,125100,472396200,43450,43450,43450,43450,0
|
|
20240617,125000,472396200,43450,43450,43450,43450,20
|
|
20240617,124900,471527200,43450,43450,43450,43450,0
|
|
20240617,124800,471527200,43450,43450,43450,43450,210
|
|
20240617,124700,462402700,43450,43450,43450,43450,35
|
|
20240617,124600,460881950,43450,43450,43450,43450,0
|
|
20240617,124500,460881950,43450,43450,43450,43450,19
|
|
20240617,124400,460056400,43400,43400,43400,43400,30
|
|
20240617,124300,458754400,43450,43450,43450,43450,191
|
|
20240617,124200,450455450,43450,43450,43450,43450,47
|
|
20240617,124100,448413300,43450,43450,43450,43450,22
|
|
20240617,124000,447457400,43450,43450,43450,43450,0
|
|
20240617,123900,447457400,43450,43450,43450,43450,231
|
|
20240617,123800,437420450,43450,43450,43450,43450,1
|
|
20240617,123700,437377000,43450,43450,43450,43450,31
|
|
20240617,123600,436030050,43500,43500,43500,43500,20
|
|
20240617,123500,435160050,43450,43450,43450,43450,0
|
|
20240617,123400,435160050,43450,43450,43450,43450,110
|
|
20240617,123300,430380550,43450,43450,43450,43450,10
|
|
20240617,123200,429946050,43400,43400,43400,43400,13
|
|
20240617,123100,429381850,43450,43450,43450,43450,19
|
|
20240617,123000,428556300,43400,43400,43400,43400,116
|
|
20240617,122900,423521900,43400,43400,43400,43400,152
|
|
20240617,122800,416925100,43400,43400,43400,43400,32
|
|
20240617,122700,415536300,43400,43350,43400,43350,30
|
|
20240617,122600,414235350,43350,43400,43400,43350,374
|
|
20240617,122500,398005050,43400,43400,43400,43400,17
|
|
20240617,122400,397267250,43450,43450,43450,43450,0
|
|
20240617,122300,397267250,43450,43450,43450,43450,1
|
|
20240617,122200,397223800,43450,43450,43450,43450,16
|
|
20240617,122100,396528600,43450,43450,43450,43450,20
|
|
20240617,122000,395659600,43450,43450,43450,43450,7
|
|
20240617,121900,395355450,43450,43450,43450,43450,2
|
|
20240617,121800,395268550,43450,43450,43450,43450,2
|
|
20240617,121700,395181650,43450,43500,43500,43450,25
|
|
20240617,121600,394095350,43450,43450,43450,43450,5
|
|
20240617,121500,393878100,43450,43450,43450,43450,4
|
|
20240617,121400,393704300,43450,43450,43450,43450,24
|
|
20240617,121300,392661500,43450,43450,43450,43450,0
|
|
20240617,121200,392661500,43450,43450,43450,43450,0
|
|
20240617,121100,392661500,43450,43450,43450,43450,43
|
|
20240617,121000,390793150,43400,43400,43400,43400,2
|
|
20240617,120900,390706350,43400,43400,43400,43400,0
|
|
20240617,120800,390706350,43400,43400,43400,43400,3
|
|
20240617,120700,390576150,43400,43400,43400,43400,17
|
|
20240617,120600,389838350,43450,43400,43450,43400,20
|
|
20240617,120500,388969400,43400,43400,43400,43400,1
|
|
20240617,120400,388926000,43400,43400,43400,43400,59
|
|
20240617,120300,386365400,43400,43400,43400,43400,0
|
|
20240617,120200,386365400,43400,43400,43450,43400,18
|
|
20240617,120100,385583850,43450,43450,43450,43450,20
|
|
20240617,120000,384714850,43450,43450,43450,43450,0
|
|
20240617,115900,384714850,43450,43450,43450,43450,6
|
|
20240617,115800,384454150,43450,43450,43450,43450,30
|
|
20240617,115700,383150650,43500,43500,43500,43500,23
|
|
20240617,115600,382150150,43500,43500,43500,43500,0
|
|
20240617,115500,382150150,43500,43450,43500,43450,7
|
|
20240617,115400,381845700,43500,43500,43500,43500,0
|
|
20240617,115300,381845700,43500,43500,43500,43500,0
|
|
20240617,115200,381845700,43500,43500,43500,43500,23
|
|
20240617,115100,380845200,43450,43450,43450,43450,2
|
|
20240617,115000,380758300,43500,43500,43500,43500,0
|
|
20240617,114900,380758300,43500,43500,43500,43500,1
|
|
20240617,114800,380714800,43450,43450,43450,43450,1
|
|
20240617,114700,380671350,43500,43500,43500,43500,20
|
|
20240617,114600,379801350,43450,43450,43450,43450,0
|
|
20240617,114500,379801350,43450,43450,43450,43450,0
|
|
20240617,114400,379801350,43450,43450,43450,43450,0
|
|
20240617,114300,379801350,43450,43450,43450,43450,0
|
|
20240617,114200,379801350,43450,43450,43500,43450,53
|
|
20240617,114100,377497550,43400,43400,43400,43400,1
|
|
20240617,114000,377454150,43500,43500,43500,43500,0
|
|
20240617,113900,377454150,43500,43450,43500,43450,2
|
|
20240617,113800,377367200,43500,43450,43500,43450,24
|
|
20240617,113700,376324300,43500,43500,43500,43500,21
|
|
20240617,113600,375410800,43500,43500,43500,43500,0
|
|
20240617,113500,375410800,43500,43500,43500,43500,0
|
|
20240617,113400,375410800,43500,43500,43500,43500,0
|
|
20240617,113300,375410800,43500,43500,43500,43500,0
|
|
20240617,113200,375410800,43500,43450,43500,43450,21
|
|
20240617,113100,374497400,43500,43450,43500,43450,2
|
|
20240617,113000,374410450,43500,43450,43500,43450,2
|
|
20240617,112900,374323500,43500,43450,43500,43450,4
|
|
20240617,112800,374149600,43450,43450,43450,43450,10
|
|
20240617,112700,373715100,43500,43500,43500,43500,19
|
|
20240617,112600,372888600,43500,43500,43500,43500,0
|
|
20240617,112500,372888600,43500,43500,43500,43500,0
|
|
20240617,112400,372888600,43500,43500,43500,43500,1
|
|
20240617,112300,372845100,43500,43500,43500,43500,0
|
|
20240617,112200,372845100,43500,43400,43500,43350,52
|
|
20240617,112100,370587200,43350,43400,43400,43350,50
|
|
20240617,112000,368418050,43400,43400,43400,43400,24
|
|
20240617,111900,367376450,43500,43500,43500,43400,36
|
|
20240617,111800,365812150,43500,43500,43500,43500,0
|
|
20240617,111700,365812150,43500,43500,43500,43450,23
|
|
20240617,111600,364811750,43500,43500,43500,43500,1
|
|
20240617,111500,364768250,43500,43500,43500,43500,0
|
|
20240617,111400,364768250,43500,43500,43500,43500,0
|
|
20240617,111300,364768250,43500,43500,43500,43500,75
|
|
20240617,111200,361505750,43500,43500,43500,43500,81
|
|
20240617,111100,357982250,43450,43450,43450,43450,2
|
|
20240617,111000,357895350,43400,43400,43400,43400,42
|
|
20240617,110900,356072550,43450,43500,43500,43450,480
|
|
20240617,110800,335216500,43450,43500,43500,43450,29
|
|
20240617,110700,333955500,43450,43450,43450,43450,43
|
|
20240617,110600,332087150,43450,43450,43450,43450,0
|
|
20240617,110500,332087150,43450,43450,43450,43450,0
|
|
20240617,110400,332087150,43450,43450,43450,43450,1099
|
|
20240617,110300,284335600,43450,43400,43450,43400,22
|
|
20240617,110200,283379750,43400,43400,43400,43400,7
|
|
20240617,110100,283075950,43400,43400,43400,43400,8
|
|
20240617,110000,282728750,43400,43450,43450,43350,26
|
|
20240617,105900,281600600,43400,43450,43450,43400,4
|
|
20240617,105800,281426900,43400,43400,43400,43400,37
|
|
20240617,105700,279821100,43400,43400,43400,43400,4
|
|
20240617,105600,279647500,43400,43400,43400,43400,5
|
|
20240617,105500,279430500,43400,43350,43400,43350,8
|
|
20240617,105400,279083350,43400,43400,43400,43400,0
|
|
20240617,105300,279083350,43400,43400,43400,43400,2
|
|
20240617,105200,278996550,43400,43400,43400,43400,11
|
|
20240617,105100,278519150,43350,43350,43350,43350,26
|
|
20240617,105000,277392050,43350,43350,43350,43350,0
|
|
20240617,104900,277392050,43350,43350,43350,43300,12
|
|
20240617,104800,276871900,43350,43350,43350,43350,3
|
|
20240617,104700,276741850,43350,43350,43350,43350,5
|
|
20240617,104600,276525100,43350,43350,43350,43350,20
|
|
20240617,104500,275658100,43350,43350,43350,43350,24
|
|
20240617,104400,274617700,43350,43350,43350,43350,0
|
|
20240617,104300,274617700,43350,43350,43350,43350,10
|
|
20240617,104200,274184200,43350,43350,43350,43300,13
|
|
20240617,104100,273621150,43350,43350,43350,43350,86
|
|
20240617,104000,269893050,43400,43350,43400,43350,38
|
|
20240617,103900,268245350,43400,43400,43400,43400,9
|
|
20240617,103800,267854750,43400,43400,43400,43400,0
|
|
20240617,103700,267854750,43400,43400,43400,43400,8
|
|
20240617,103600,267507550,43400,43400,43400,43400,2
|
|
20240617,103500,267420750,43400,43400,43400,43400,3
|
|
20240617,103400,267290550,43400,43400,43400,43400,8
|
|
20240617,103300,266943350,43400,43400,43400,43400,4
|
|
20240617,103200,266769750,43400,43400,43400,43400,2
|
|
20240617,103100,266682950,43400,43350,43400,43350,6
|
|
20240617,103000,266422600,43250,43350,43350,43250,25
|
|
20240617,102900,265340250,43350,43350,43400,43350,21
|
|
20240617,102800,264429850,43350,43300,43350,43300,8
|
|
20240617,102700,264083150,43250,43250,43250,43250,52
|
|
20240617,102600,261834150,43250,43250,43250,43200,38
|
|
20240617,102500,260191350,43250,43200,43250,43200,24
|
|
20240617,102400,259154150,43250,43300,43300,43250,161
|
|
20240617,102300,252188800,43350,43350,43350,43350,0
|
|
20240617,102200,252188800,43350,43350,43350,43350,10
|
|
20240617,102100,251755300,43350,43350,43350,43300,16
|
|
20240617,102000,251062400,43350,43350,43350,43350,0
|
|
20240617,101900,251062400,43350,43350,43350,43350,5
|
|
20240617,101800,250845650,43300,43300,43300,43300,0
|
|
20240617,101700,250845650,43300,43350,43350,43300,178
|
|
20240617,101600,243132950,43350,43350,43350,43350,8
|
|
20240617,101500,242786150,43350,43350,43350,43350,0
|
|
20240617,101400,242786150,43350,43450,43450,43350,17
|
|
20240617,101300,242048600,43400,43400,43400,43400,110
|
|
20240617,101200,237274600,43400,43400,43400,43400,16
|
|
20240617,101100,236580200,43450,43450,43450,43450,4
|
|
20240617,101000,236406400,43450,43450,43450,43450,17
|
|
20240617,100900,235667750,43450,43450,43450,43450,5
|
|
20240617,100800,235450500,43450,43450,43450,43450,3
|
|
20240617,100700,235320150,43450,43450,43450,43450,4
|
|
20240617,100600,235146350,43450,43450,43450,43450,0
|
|
20240617,100500,235146350,43450,43450,43450,43450,5
|
|
20240617,100400,234929100,43400,43400,43400,43400,12
|
|
20240617,100300,234408300,43400,43400,43400,43400,199
|
|
20240617,100200,225771700,43400,43450,43450,43400,62
|
|
20240617,100100,223080250,43450,43450,43450,43450,2
|
|
20240617,100000,222993350,43500,43500,43500,43500,0
|
|
20240617,095900,222993350,43500,43400,43500,43400,110
|
|
20240617,095800,218216350,43350,43450,43450,43350,291
|
|
20240617,095700,205581900,43450,43450,43450,43450,16
|
|
20240617,095600,204886700,43450,43450,43450,43450,32
|
|
20240617,095500,203496300,43500,43500,43500,43450,242
|
|
20240617,095400,192974700,43450,43500,43500,43450,3
|
|
20240617,095300,192844250,43500,43500,43500,43500,4
|
|
20240617,095200,192670250,43450,43450,43450,43450,46
|
|
20240617,095100,190671550,43500,43500,43500,43450,55
|
|
20240617,095000,188280550,43500,43550,43550,43500,200
|
|
20240617,094900,179575800,43550,43550,43550,43550,8
|
|
20240617,094800,179227400,43550,43550,43550,43550,129
|
|
20240617,094700,173609450,43550,43550,43550,43550,10
|
|
20240617,094600,173173950,43550,43550,43550,43550,1
|
|
20240617,094500,173130400,43500,43550,43550,43500,6
|
|
20240617,094400,172869200,43550,43500,43550,43500,20
|
|
20240617,094300,171998350,43500,43500,43500,43500,45
|
|
20240617,094200,170040850,43550,43500,43550,43500,41
|
|
20240617,094100,168257300,43500,43500,43500,43500,20
|
|
20240617,094000,167387300,43500,43550,43550,43500,207
|
|
20240617,093900,158374450,43550,43450,43550,43450,142
|
|
20240617,093800,152202950,43400,43450,43500,43400,165
|
|
20240617,093700,145033800,43450,43450,43450,43450,22
|
|
20240617,093600,144077900,43450,43400,43450,43400,104
|
|
20240617,093500,139564100,43400,43400,43400,43400,1
|
|
20240617,093400,139520700,43450,43350,43450,43350,456
|
|
20240617,093300,119752500,43350,43350,43350,43350,19
|
|
20240617,093200,118928850,43300,43250,43300,43250,49
|
|
20240617,093100,116808250,43250,43250,43250,43250,43
|
|
20240617,093000,114948500,43200,43200,43200,43200,1
|
|
20240617,092900,114905300,43250,43300,43300,43250,14
|
|
20240617,092800,114299600,43250,43250,43250,43200,53
|
|
20240617,092700,112007750,43200,43300,43300,43200,44
|
|
20240617,092600,110106850,43250,43250,43250,43250,43
|
|
20240617,092500,108247100,43300,43300,43300,43300,2
|
|
20240617,092400,108160500,43300,43300,43300,43300,15
|
|
20240617,092300,107511000,43300,43250,43300,43250,32
|
|
20240617,092200,106126950,43250,43250,43250,43250,32
|
|
20240617,092100,104742950,43250,43300,43300,43250,50
|
|
20240617,092000,102580400,43300,43300,43350,43250,418
|
|
20240617,091900,84497200,43350,43350,43350,43300,20
|
|
20240617,091800,83630400,43350,43300,43350,43300,107
|
|
20240617,091700,78997250,43300,43300,43300,43300,1
|
|
20240617,091600,78953950,43300,43300,43300,43300,0
|
|
20240617,091500,78953950,43300,43300,43300,43300,1
|
|
20240617,091400,78910650,43250,43250,43250,43250,288
|
|
20240617,091300,66454650,43300,43250,43300,43250,6
|
|
20240617,091200,66195100,43350,43350,43350,43300,275
|
|
20240617,091100,54277000,43250,43250,43250,43250,96
|
|
20240617,091000,50125000,43250,43250,43250,43250,1
|
|
20240617,090900,50081750,43200,43150,43200,43150,87
|
|
20240617,090800,46323850,43150,43200,43200,43150,224
|
|
20240617,090700,36650150,43250,43200,43250,43200,59
|
|
20240617,090600,34099400,43200,43250,43250,43200,85
|
|
20240617,090500,30426950,43300,43500,43600,43250,98
|
|
20240617,090400,26180800,43500,43500,43500,43500,19
|
|
20240617,090300,25354300,43300,43250,43300,43200,297
|
|
20240617,090200,12498200,43200,43150,43200,43150,126
|
|
20240617,090100,7060300,43150,43150,43150,43150,1
|
|
20240617,090000,7017150,43050,43050,43050,43050,163
|