600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,185700,938575000,20150,20150,20150,20150,358
|
|
20240607,185600,938575000,20150,20150,20150,20150,0
|
|
20240607,185500,938575000,20150,20150,20150,20150,0
|
|
20240607,185400,938575000,20150,20150,20150,20150,0
|
|
20240607,185300,938575000,20150,20150,20150,20150,0
|
|
20240607,185200,938575000,20150,20150,20150,20150,0
|
|
20240607,185100,938575000,20150,20150,20150,20150,0
|
|
20240607,185000,938575000,20150,20150,20150,20150,0
|
|
20240607,184900,938575000,20150,20150,20150,20150,0
|
|
20240607,184800,938575000,20150,20150,20150,20150,0
|
|
20240607,184700,938575000,20150,20150,20150,20150,0
|
|
20240607,184600,938575000,20150,20150,20150,20150,0
|
|
20240607,184500,938575000,20150,20150,20150,20150,0
|
|
20240607,184400,938575000,20150,20150,20150,20150,0
|
|
20240607,184300,938575000,20150,20150,20150,20150,0
|
|
20240607,184200,938575000,20150,20150,20150,20150,0
|
|
20240607,184100,938575000,20150,20150,20150,20150,0
|
|
20240607,184000,938575000,20150,20150,20150,20150,0
|
|
20240607,183900,938575000,20150,20150,20150,20150,0
|
|
20240607,183800,938575000,20150,20150,20150,20150,0
|
|
20240607,183700,938575000,20150,20150,20150,20150,0
|
|
20240607,183600,938575000,20150,20150,20150,20150,0
|
|
20240607,183500,938575000,20150,20150,20150,20150,0
|
|
20240607,183400,938575000,20150,20150,20150,20150,0
|
|
20240607,183300,938575000,20150,20150,20150,20150,0
|
|
20240607,183200,938575000,20150,20150,20150,20150,0
|
|
20240607,183100,938575000,20150,20150,20150,20150,0
|
|
20240607,183000,938575000,20150,20150,20150,20150,0
|
|
20240607,182900,938575000,20150,20150,20150,20150,0
|
|
20240607,182800,938575000,20150,20150,20150,20150,0
|
|
20240607,182700,938575000,20150,20150,20150,20150,358
|
|
20240607,182600,938575000,20150,20150,20150,20150,0
|
|
20240607,182500,938575000,20150,20150,20150,20150,0
|
|
20240607,182400,938575000,20150,20150,20150,20150,0
|
|
20240607,182300,938575000,20150,20150,20150,20150,0
|
|
20240607,182200,938575000,20150,20150,20150,20150,0
|
|
20240607,182100,938575000,20150,20150,20150,20150,0
|
|
20240607,182000,938575000,20150,20150,20150,20150,0
|
|
20240607,181900,938575000,20150,20150,20150,20150,0
|
|
20240607,181800,938575000,20150,20150,20150,20150,0
|
|
20240607,181700,938575000,20150,20150,20150,20150,0
|
|
20240607,181600,938575000,20150,20150,20150,20150,0
|
|
20240607,181500,938575000,20150,20150,20150,20150,0
|
|
20240607,181400,938575000,20150,20150,20150,20150,0
|
|
20240607,181300,938575000,20150,20150,20150,20150,0
|
|
20240607,181200,938575000,20150,20150,20150,20150,0
|
|
20240607,181100,938575000,20150,20150,20150,20150,0
|
|
20240607,181000,938575000,20150,20150,20150,20150,0
|
|
20240607,180900,938575000,20150,20150,20150,20150,0
|
|
20240607,180800,938575000,20150,20150,20150,20150,0
|
|
20240607,180700,938575000,20150,20150,20150,20150,0
|
|
20240607,180600,938575000,20150,20150,20150,20150,0
|
|
20240607,180500,938575000,20150,20150,20150,20150,0
|
|
20240607,180400,938575000,20150,20150,20150,20150,0
|
|
20240607,180300,938575000,20150,20150,20150,20150,0
|
|
20240607,180200,938575000,20150,20150,20150,20150,0
|
|
20240607,180100,938575000,20150,20150,20150,20150,0
|
|
20240607,180000,938575000,20150,20150,20150,20150,0
|
|
20240607,175900,938575000,20150,20150,20150,20150,0
|
|
20240607,175800,938575000,20150,20150,20150,20150,0
|
|
20240607,175700,938575000,20150,20150,20150,20150,358
|
|
20240607,175600,938575000,20150,20150,20150,20150,0
|
|
20240607,175500,938575000,20150,20150,20150,20150,0
|
|
20240607,175400,938575000,20150,20150,20150,20150,0
|
|
20240607,175300,938575000,20150,20150,20150,20150,0
|
|
20240607,175200,938575000,20150,20150,20150,20150,0
|
|
20240607,175100,938575000,20150,20150,20150,20150,0
|
|
20240607,175000,938575000,20150,20150,20150,20150,0
|
|
20240607,174900,938575000,20150,20150,20150,20150,0
|
|
20240607,174800,938575000,20150,20150,20150,20150,0
|
|
20240607,174700,938575000,20150,20150,20150,20150,0
|
|
20240607,174600,938575000,20150,20150,20150,20150,0
|
|
20240607,174500,938575000,20150,20150,20150,20150,0
|
|
20240607,174400,938575000,20150,20150,20150,20150,0
|
|
20240607,174300,938575000,20150,20150,20150,20150,0
|
|
20240607,174200,938575000,20150,20150,20150,20150,0
|
|
20240607,174100,938575000,20150,20150,20150,20150,0
|
|
20240607,174000,938575000,20150,20150,20150,20150,0
|
|
20240607,173900,938575000,20150,20150,20150,20150,0
|
|
20240607,173800,938575000,20150,20150,20150,20150,0
|
|
20240607,173700,938575000,20150,20150,20150,20150,0
|
|
20240607,173600,938575000,20150,20150,20150,20150,0
|
|
20240607,173500,938575000,20150,20150,20150,20150,0
|
|
20240607,173400,938575000,20150,20150,20150,20150,0
|
|
20240607,173300,938575000,20150,20150,20150,20150,0
|
|
20240607,173200,938575000,20150,20150,20150,20150,0
|
|
20240607,173100,938575000,20150,20150,20150,20150,0
|
|
20240607,173000,938575000,20150,20150,20150,20150,0
|
|
20240607,172900,938575000,20150,20150,20150,20150,0
|
|
20240607,172800,938575000,20150,20150,20150,20150,0
|
|
20240607,172700,938575000,20150,20150,20150,20150,358
|
|
20240607,172600,938575000,20150,20150,20150,20150,0
|
|
20240607,172500,938575000,20150,20150,20150,20150,0
|
|
20240607,172400,938575000,20150,20150,20150,20150,0
|
|
20240607,172300,938575000,20150,20150,20150,20150,0
|
|
20240607,172200,938575000,20150,20150,20150,20150,0
|
|
20240607,172100,938575000,20150,20150,20150,20150,0
|
|
20240607,172000,938575000,20150,20150,20150,20150,0
|
|
20240607,171900,938575000,20150,20150,20150,20150,0
|
|
20240607,171800,938575000,20150,20150,20150,20150,0
|
|
20240607,171700,938575000,20150,20150,20150,20150,0
|
|
20240607,171600,938575000,20150,20150,20150,20150,0
|
|
20240607,171500,938575000,20150,20150,20150,20150,0
|
|
20240607,171400,938575000,20150,20150,20150,20150,0
|
|
20240607,171300,938575000,20150,20150,20150,20150,0
|
|
20240607,171200,938575000,20150,20150,20150,20150,0
|
|
20240607,171100,938575000,20150,20150,20150,20150,0
|
|
20240607,171000,938575000,20150,20150,20150,20150,0
|
|
20240607,170900,938575000,20150,20150,20150,20150,0
|
|
20240607,170800,938575000,20150,20150,20150,20150,0
|
|
20240607,170700,938575000,20150,20150,20150,20150,0
|
|
20240607,170600,938575000,20150,20150,20150,20150,0
|
|
20240607,170500,938575000,20150,20150,20150,20150,0
|
|
20240607,170400,938575000,20150,20150,20150,20150,0
|
|
20240607,170300,938575000,20150,20150,20150,20150,0
|
|
20240607,170200,938575000,20150,20150,20150,20150,0
|
|
20240607,170100,938575000,20150,20150,20150,20150,0
|
|
20240607,170000,938575000,20150,20150,20150,20150,0
|
|
20240607,165900,938575000,20150,20150,20150,20150,0
|
|
20240607,165800,938575000,20150,20150,20150,20150,0
|
|
20240607,165700,938575000,20150,20150,20150,20150,358
|
|
20240607,165600,938575000,20150,20150,20150,20150,0
|
|
20240607,165500,938575000,20150,20150,20150,20150,0
|
|
20240607,165400,938575000,20150,20150,20150,20150,0
|
|
20240607,165300,938575000,20150,20150,20150,20150,0
|
|
20240607,165200,938575000,20150,20150,20150,20150,0
|
|
20240607,165100,938575000,20150,20150,20150,20150,0
|
|
20240607,165000,938575000,20150,20150,20150,20150,0
|
|
20240607,164900,938575000,20150,20150,20150,20150,0
|
|
20240607,164800,938575000,20150,20150,20150,20150,0
|
|
20240607,164700,938575000,20150,20150,20150,20150,0
|
|
20240607,164600,938575000,20150,20150,20150,20150,0
|
|
20240607,164500,938575000,20150,20150,20150,20150,0
|
|
20240607,164400,938575000,20150,20150,20150,20150,0
|
|
20240607,164300,938575000,20150,20150,20150,20150,0
|
|
20240607,164200,938575000,20150,20150,20150,20150,0
|
|
20240607,164100,938575000,20150,20150,20150,20150,0
|
|
20240607,164000,938575000,20150,20150,20150,20150,0
|
|
20240607,163900,938575000,20150,20150,20150,20150,0
|
|
20240607,163800,938575000,20150,20150,20150,20150,0
|
|
20240607,163700,938575000,20150,20150,20150,20150,0
|
|
20240607,163600,938575000,20150,20150,20150,20150,0
|
|
20240607,163500,938575000,20150,20150,20150,20150,0
|
|
20240607,163400,938575000,20150,20150,20150,20150,0
|
|
20240607,163300,938575000,20150,20150,20150,20150,0
|
|
20240607,163200,938575000,20150,20150,20150,20150,0
|
|
20240607,163100,938575000,20150,20150,20150,20150,0
|
|
20240607,163000,938575000,20150,20150,20150,20150,0
|
|
20240607,162900,938575000,20150,20150,20150,20150,0
|
|
20240607,162800,938575000,20150,20150,20150,20150,0
|
|
20240607,162700,938575000,20150,20150,20150,20150,358
|
|
20240607,162600,938575000,20150,20150,20150,20150,0
|
|
20240607,162500,938575000,20150,20150,20150,20150,0
|
|
20240607,162400,938575000,20150,20150,20150,20150,0
|
|
20240607,162300,938575000,20150,20150,20150,20150,0
|
|
20240607,162200,938575000,20150,20150,20150,20150,0
|
|
20240607,162100,938575000,20150,20150,20150,20150,0
|
|
20240607,162000,938575000,20150,20150,20150,20150,0
|
|
20240607,161900,938575000,20150,20150,20150,20150,0
|
|
20240607,161800,938575000,20150,20150,20150,20150,0
|
|
20240607,161700,938575000,20150,20150,20150,20150,0
|
|
20240607,161600,938575000,20150,20150,20150,20150,0
|
|
20240607,161500,938575000,20150,20150,20150,20150,0
|
|
20240607,161400,938575000,20150,20150,20150,20150,0
|
|
20240607,161300,938575000,20150,20150,20150,20150,0
|
|
20240607,161200,938575000,20150,20150,20150,20150,0
|
|
20240607,161100,938575000,20150,20150,20150,20150,0
|
|
20240607,161000,938575000,20150,20150,20150,20150,0
|
|
20240607,160900,938575000,20150,20150,20150,20150,0
|
|
20240607,160800,938575000,20150,20150,20150,20150,0
|
|
20240607,160700,938575000,20150,20150,20150,20150,0
|
|
20240607,160600,938575000,20150,20150,20150,20150,0
|
|
20240607,160500,938575000,20150,20150,20150,20150,0
|
|
20240607,160400,938575000,20150,20150,20150,20150,0
|
|
20240607,160300,938575000,20150,20150,20150,20150,0
|
|
20240607,160200,938575000,20150,20150,20150,20150,0
|
|
20240607,160100,938575000,20150,20150,20150,20150,0
|
|
20240607,160000,938575000,20150,20150,20150,20150,0
|
|
20240607,155900,938575000,20150,20150,20150,20150,0
|
|
20240607,155800,938575000,20150,20150,20150,20150,0
|
|
20240607,155700,938575000,20150,20150,20150,20150,358
|
|
20240607,155600,938575000,20150,20150,20150,20150,0
|
|
20240607,155500,938575000,20150,20150,20150,20150,0
|
|
20240607,155400,938575000,20150,20150,20150,20150,0
|
|
20240607,155300,938575000,20150,20150,20150,20150,0
|
|
20240607,155200,938575000,20150,20150,20150,20150,0
|
|
20240607,155100,938575000,20150,20150,20150,20150,0
|
|
20240607,155000,938575000,20150,20150,20150,20150,0
|
|
20240607,154900,938575000,20150,20150,20150,20150,0
|
|
20240607,154800,938575000,20150,20150,20150,20150,0
|
|
20240607,154700,938575000,20150,20150,20150,20150,0
|
|
20240607,154600,938575000,20150,20150,20150,20150,0
|
|
20240607,154500,938575000,20150,20150,20150,20150,0
|
|
20240607,154400,938575000,20150,20150,20150,20150,0
|
|
20240607,154300,938575000,20150,20150,20150,20150,0
|
|
20240607,154200,938575000,20150,20150,20150,20150,0
|
|
20240607,154100,938575000,20150,20150,20150,20150,0
|
|
20240607,154000,938575000,20150,20150,20150,20150,0
|
|
20240607,153900,938575000,20150,20150,20150,20150,0
|
|
20240607,153800,938575000,20150,20150,20150,20150,0
|
|
20240607,153700,938575000,20150,20150,20150,20150,0
|
|
20240607,153600,938575000,20150,20150,20150,20150,0
|
|
20240607,153500,938575000,20150,20150,20150,20150,0
|
|
20240607,153400,938575000,20150,20150,20150,20150,0
|
|
20240607,153300,938575000,20150,20150,20150,20150,0
|
|
20240607,153200,938575000,20150,20150,20150,20150,0
|
|
20240607,153100,938575000,20150,20150,20150,20150,0
|
|
20240607,153000,938575000,20150,20150,20150,20150,358
|
|
20240607,152900,931361300,20150,20150,20150,20150,0
|
|
20240607,152800,931361300,20150,20150,20150,20150,0
|
|
20240607,152700,931361300,20150,20150,20150,20150,0
|
|
20240607,152600,931361300,20150,20150,20150,20150,0
|
|
20240607,152500,931361300,20150,20150,20150,20150,0
|
|
20240607,152400,931361300,20150,20150,20150,20150,0
|
|
20240607,152300,931361300,20150,20150,20150,20150,0
|
|
20240607,152200,931361300,20150,20150,20150,20150,0
|
|
20240607,152100,931361300,20150,20150,20150,20150,0
|
|
20240607,152000,931361300,20150,20150,20150,20150,0
|
|
20240607,151900,931361300,20150,20200,20200,20150,89
|
|
20240607,151800,929563850,20200,20250,20250,20200,9
|
|
20240607,151700,929381700,20250,20200,20250,20200,14
|
|
20240607,151600,929098800,20200,20200,20250,20200,330
|
|
20240607,151500,922432500,20250,20250,20250,20250,4
|
|
20240607,151400,922351500,20250,20250,20250,20200,42
|
|
20240607,151300,921502500,20250,20250,20250,20250,18
|
|
20240607,151200,921138000,20250,20250,20250,20250,0
|
|
20240607,151100,921138000,20250,20250,20250,20250,1
|
|
20240607,151000,921117750,20200,20200,20200,20200,177
|
|
20240607,150900,917542350,20200,20200,20200,20200,14
|
|
20240607,150800,917259550,20150,20150,20150,20150,10
|
|
20240607,150700,917058050,20150,20150,20150,20150,6
|
|
20240607,150600,916937150,20200,20200,20200,20200,6
|
|
20240607,150500,916815950,20200,20200,20200,20200,1
|
|
20240607,150400,916795750,20200,20200,20200,20200,0
|
|
20240607,150300,916795750,20200,20200,20200,20150,108
|
|
20240607,150200,914619150,20150,20150,20150,20150,0
|
|
20240607,150100,914619150,20150,20200,20200,20150,515
|
|
20240607,150000,904241200,20200,20200,20200,20200,0
|
|
20240607,145900,904241200,20200,20150,20200,20150,35
|
|
20240607,145800,903535550,20100,20100,20100,20100,200
|
|
20240607,145700,899515550,20200,20200,20200,20200,0
|
|
20240607,145600,899515550,20200,20200,20200,20200,0
|
|
20240607,145500,899515550,20200,20200,20200,20150,9
|
|
20240607,145400,899333800,20200,20200,20200,20200,15
|
|
20240607,145300,899030800,20100,20100,20100,20100,0
|
|
20240607,145200,899030800,20100,20150,20150,20100,49
|
|
20240607,145100,898045850,20200,20100,20200,20100,503
|
|
20240607,145000,887934850,20150,20200,20200,20150,6
|
|
20240607,144900,887813900,20150,20150,20150,20150,200
|
|
20240607,144800,883783900,20150,20150,20150,20150,206
|
|
20240607,144700,879633000,20150,20150,20150,20150,51
|
|
20240607,144600,878605350,20200,20200,20200,20200,14
|
|
20240607,144500,878322550,20150,20150,20150,20150,47
|
|
20240607,144400,877375500,20150,20200,20200,20150,1011
|
|
20240607,144300,857003300,20150,20150,20150,20150,1
|
|
20240607,144200,856983150,20200,20200,20200,20200,1
|
|
20240607,144100,856962950,20200,20150,20200,20150,6
|
|
20240607,144000,856842000,20150,20150,20150,20150,0
|
|
20240607,143900,856842000,20150,20150,20150,20150,556
|
|
20240607,143800,845638600,20150,20150,20150,20150,14
|
|
20240607,143700,845356500,20150,20150,20150,20150,0
|
|
20240607,143600,845356500,20150,20100,20150,20100,4
|
|
20240607,143500,845276000,20150,20100,20150,20100,9
|
|
20240607,143400,845094700,20150,20150,20150,20150,20
|
|
20240607,143300,844691700,20200,20200,20200,20150,1007
|
|
20240607,143200,824400300,20200,20200,20200,20200,7
|
|
20240607,143100,824258900,20200,20150,20200,20150,310
|
|
20240607,143000,818012350,20050,20100,20100,20050,8
|
|
20240607,142900,817851900,20050,20050,20050,20050,0
|
|
20240607,142800,817851900,20050,20100,20100,20050,890
|
|
20240607,142700,800006550,20100,20100,20100,20100,1
|
|
20240607,142600,799986450,20200,20200,20200,20200,0
|
|
20240607,142500,799986450,20200,20200,20200,20200,6
|
|
20240607,142400,799865250,20100,20100,20100,20100,100
|
|
20240607,142300,797855250,20100,20200,20200,20100,19
|
|
20240607,142200,797471900,20200,20100,20200,20100,284
|
|
20240607,142100,791741900,20100,20150,20150,20100,8
|
|
20240607,142000,791580750,20150,20100,20150,20050,231
|
|
20240607,141900,786937700,20150,20150,20150,20150,2
|
|
20240607,141800,786897400,20050,20150,20150,20050,507
|
|
20240607,141700,776706450,20050,20050,20050,20050,0
|
|
20240607,141600,776706450,20050,20150,20150,20050,1251
|
|
20240607,141500,751612200,20200,20150,20200,20100,4719
|
|
20240607,141400,656731750,20200,20200,20200,20200,1
|
|
20240607,141300,656711550,20150,20200,20200,20150,57
|
|
20240607,141200,655562650,20200,20200,20200,20200,0
|
|
20240607,141100,655562650,20200,20200,20200,20200,1
|
|
20240607,141000,655542450,20150,20150,20150,20150,1
|
|
20240607,140900,655522300,20200,20200,20200,20200,7
|
|
20240607,140800,655380900,20200,20200,20200,20200,1
|
|
20240607,140700,655360700,20200,20200,20200,20200,88
|
|
20240607,140600,653583100,20200,20200,20200,20200,7
|
|
20240607,140500,653441700,20250,20250,20250,20250,7
|
|
20240607,140400,653299950,20200,20200,20200,20200,14
|
|
20240607,140300,653017150,20150,20150,20150,20150,0
|
|
20240607,140200,653017150,20150,20250,20250,20150,7
|
|
20240607,140100,652875500,20200,20200,20200,20200,1
|
|
20240607,140000,652855300,20200,20200,20200,20200,14
|
|
20240607,135900,652572500,20200,20200,20200,20200,6
|
|
20240607,135800,652451300,20200,20200,20200,20200,5
|
|
20240607,135700,652350300,20200,20200,20200,20200,57
|
|
20240607,135600,651198900,20200,20200,20200,20200,12
|
|
20240607,135500,650956500,20150,20150,20150,20150,100
|
|
20240607,135400,648941500,20200,20150,20200,20150,53
|
|
20240607,135300,647870950,20200,20200,20200,20200,9
|
|
20240607,135200,647689150,20200,20200,20200,20200,14
|
|
20240607,135100,647406350,20200,20200,20200,20200,1
|
|
20240607,135000,647386150,20200,20150,20200,20150,37
|
|
20240607,134900,646640250,20150,20150,20150,20150,0
|
|
20240607,134800,646640250,20150,20150,20150,20150,0
|
|
20240607,134700,646640250,20150,20150,20150,20150,0
|
|
20240607,134600,646640250,20150,20200,20200,20150,7
|
|
20240607,134500,646498900,20200,20200,20200,20200,174
|
|
20240607,134400,642984100,20200,20250,20250,20200,251
|
|
20240607,134300,637913200,20250,20250,20250,20250,0
|
|
20240607,134200,637913200,20250,20250,20250,20250,17
|
|
20240607,134100,637568950,20250,20250,20250,20250,0
|
|
20240607,134000,637568950,20250,20250,20250,20250,0
|
|
20240607,133900,637568950,20250,20250,20250,20250,326
|
|
20240607,133800,630967450,20200,20200,20200,20200,1
|
|
20240607,133700,630947250,20300,20250,20300,20250,14
|
|
20240607,133600,630663100,20250,20250,20250,20250,0
|
|
20240607,133500,630663100,20250,20250,20250,20250,1
|
|
20240607,133400,630642850,20300,20300,20300,20300,7
|
|
20240607,133300,630500750,20300,20300,20300,20300,0
|
|
20240607,133200,630500750,20300,20300,20300,20300,7
|
|
20240607,133100,630358650,20200,20200,20200,20200,0
|
|
20240607,133000,630358650,20200,20200,20200,20200,1
|
|
20240607,132900,630338450,20250,20250,20250,20250,315
|
|
20240607,132800,623959700,20250,20250,20250,20250,1
|
|
20240607,132700,623939450,20250,20250,20250,20250,6
|
|
20240607,132600,623817950,20200,20200,20200,20200,0
|
|
20240607,132500,623817950,20200,20200,20200,20200,222
|
|
20240607,132400,619333550,20250,20250,20250,20250,0
|
|
20240607,132300,619333550,20250,20250,20250,20200,30
|
|
20240607,132200,618726950,20250,20250,20250,20250,1
|
|
20240607,132100,618706700,20200,20250,20250,20200,15
|
|
20240607,132000,618403000,20250,20250,20250,20250,9
|
|
20240607,131900,618220750,20200,20200,20200,20200,364
|
|
20240607,131800,610867950,20200,20200,20200,20200,0
|
|
20240607,131700,610867950,20200,20200,20200,20200,1
|
|
20240607,131600,610847750,20200,20200,20200,20200,5
|
|
20240607,131500,610746750,20200,20200,20200,20200,8
|
|
20240607,131400,610585150,20200,20200,20200,20200,14
|
|
20240607,131300,610302350,20150,20150,20150,20150,71
|
|
20240607,131200,608871700,20150,20200,20200,20150,9
|
|
20240607,131100,608690050,20150,20150,20200,20150,800
|
|
20240607,131000,592570000,20200,20200,20200,20200,4
|
|
20240607,130900,592489200,20200,20200,20200,20200,0
|
|
20240607,130800,592489200,20200,20200,20200,20200,7
|
|
20240607,130700,592347800,20200,20200,20200,20200,0
|
|
20240607,130600,592347800,20200,20150,20200,20150,14
|
|
20240607,130500,592065600,20150,20200,20200,20150,2
|
|
20240607,130400,592025250,20200,20200,20200,20200,6
|
|
20240607,130300,591904050,20200,20200,20200,20200,0
|
|
20240607,130200,591904050,20200,20150,20200,20150,2
|
|
20240607,130100,591863700,20100,20100,20100,20100,0
|
|
20240607,130000,591863700,20100,20200,20200,20100,107
|
|
20240607,125900,589709800,20200,20150,20200,20150,216
|
|
20240607,125800,585357350,20150,20150,20150,20150,1200
|
|
20240607,125700,561177350,20150,20200,20200,20150,8
|
|
20240607,125600,561015800,20150,20150,20150,20150,478
|
|
20240607,125500,551384100,20200,20200,20200,20200,6
|
|
20240607,125400,551262900,20250,20250,20250,20250,3
|
|
20240607,125300,551202150,20200,20200,20200,20200,1
|
|
20240607,125200,551181950,20200,20200,20200,20200,6
|
|
20240607,125100,551060750,20200,20200,20200,20200,14
|
|
20240607,125000,550777950,20150,20150,20150,20150,0
|
|
20240607,124900,550777950,20150,20200,20200,20150,8
|
|
20240607,124800,550616400,20200,20200,20200,20200,29
|
|
20240607,124700,550030600,20200,20200,20200,20200,10
|
|
20240607,124600,549828600,20200,20200,20200,20200,190
|
|
20240607,124500,545990600,20250,20250,20250,20250,7
|
|
20240607,124400,545848850,20250,20250,20250,20250,0
|
|
20240607,124300,545848850,20250,20250,20250,20250,14
|
|
20240607,124200,545565350,20250,20200,20250,20200,41
|
|
20240607,124100,544737100,20250,20200,20250,20200,107
|
|
20240607,124000,542575400,20250,20250,20250,20250,0
|
|
20240607,123900,542575400,20250,20250,20250,20250,0
|
|
20240607,123800,542575400,20250,20250,20250,20250,0
|
|
20240607,123700,542575400,20250,20250,20250,20250,7
|
|
20240607,123600,542433650,20250,20250,20250,20250,0
|
|
20240607,123500,542433650,20250,20200,20250,20200,16
|
|
20240607,123400,542109700,20250,20250,20250,20250,7
|
|
20240607,123300,541967950,20200,20200,20200,20200,1
|
|
20240607,123200,541947750,20250,20250,20250,20250,0
|
|
20240607,123100,541947750,20250,20250,20250,20250,1
|
|
20240607,123000,541927500,20250,20250,20250,20250,7
|
|
20240607,122900,541785750,20200,20200,20200,20200,2
|
|
20240607,122800,541745350,20250,20250,20250,20250,14
|
|
20240607,122700,541461850,20200,20200,20200,20200,0
|
|
20240607,122600,541461850,20200,20200,20200,20200,18
|
|
20240607,122500,541098250,20200,20250,20250,20200,34
|
|
20240607,122400,540411400,20200,20200,20200,20200,1
|
|
20240607,122300,540391200,20250,20250,20250,20250,0
|
|
20240607,122200,540391200,20250,20250,20250,20250,7
|
|
20240607,122100,540249450,20250,20250,20250,20250,1
|
|
20240607,122000,540229200,20250,20250,20250,20250,0
|
|
20240607,121900,540229200,20250,20250,20250,20250,21
|
|
20240607,121800,539803950,20200,20200,20200,20200,0
|
|
20240607,121700,539803950,20200,20200,20200,20200,0
|
|
20240607,121600,539803950,20200,20200,20200,20200,1
|
|
20240607,121500,539783750,20250,20250,20250,20250,0
|
|
20240607,121400,539783750,20250,20250,20250,20250,8
|
|
20240607,121300,539621750,20250,20250,20250,20250,23
|
|
20240607,121200,539156000,20250,20250,20250,20250,14
|
|
20240607,121100,538872500,20250,20200,20250,20200,107
|
|
20240607,121000,536710750,20200,20200,20200,20200,0
|
|
20240607,120900,536710750,20200,20200,20200,20200,100
|
|
20240607,120800,534690750,20200,20250,20250,20200,3
|
|
20240607,120700,534630050,20250,20250,20250,20250,6
|
|
20240607,120600,534508550,20250,20200,20250,20200,5
|
|
20240607,120500,534407400,20200,20200,20200,20200,0
|
|
20240607,120400,534407400,20200,20250,20250,20200,18
|
|
20240607,120300,534043100,20250,20250,20250,20250,7
|
|
20240607,120200,533901350,20250,20250,20250,20250,1
|
|
20240607,120100,533881100,20250,20250,20250,20250,5
|
|
20240607,120000,533779850,20250,20200,20250,20200,5
|
|
20240607,115900,533678650,20250,20250,20250,20250,7
|
|
20240607,115800,533536900,20250,20250,20250,20250,0
|
|
20240607,115700,533536900,20250,20250,20250,20250,1
|
|
20240607,115600,533516650,20250,20250,20250,20250,15
|
|
20240607,115500,533212900,20250,20250,20250,20250,7
|
|
20240607,115400,533071150,20200,20200,20200,20150,116
|
|
20240607,115300,530730650,20200,20200,20200,20200,112
|
|
20240607,115200,528468250,20200,20200,20200,20200,1
|
|
20240607,115100,528448050,20250,20250,20250,20250,7
|
|
20240607,115000,528306300,20250,20250,20250,20250,0
|
|
20240607,114900,528306300,20250,20250,20250,20250,14
|
|
20240607,114800,528022800,20250,20250,20250,20250,6
|
|
20240607,114700,527901300,20200,20200,20200,20200,0
|
|
20240607,114600,527901300,20200,20200,20200,20200,0
|
|
20240607,114500,527901300,20200,20200,20200,20200,11
|
|
20240607,114400,527679100,20200,20150,20200,20150,58
|
|
20240607,114300,526510050,20200,20200,20200,20200,183
|
|
20240607,114200,522813450,20200,20200,20200,20200,3
|
|
20240607,114100,522752850,20250,20250,20250,20250,15
|
|
20240607,114000,522449100,20200,20250,20250,20200,14
|
|
20240607,113900,522165850,20250,20250,20250,20250,3
|
|
20240607,113800,522105100,20250,20250,20250,20250,1
|
|
20240607,113700,522084850,20250,20250,20250,20250,7
|
|
20240607,113600,521943100,20200,20200,20200,20200,51
|
|
20240607,113500,520912900,20250,20250,20250,20250,1
|
|
20240607,113400,520892650,20250,20250,20250,20250,3
|
|
20240607,113300,520831900,20250,20250,20250,20250,14
|
|
20240607,113200,520548400,20250,20250,20250,20250,28
|
|
20240607,113100,519981400,20300,20300,20300,20300,0
|
|
20240607,113000,519981400,20300,20300,20300,20300,0
|
|
20240607,112900,519981400,20300,20300,20300,20300,0
|
|
20240607,112800,519981400,20300,20300,20300,20300,13
|
|
20240607,112700,519717500,20250,20300,20300,20250,31
|
|
20240607,112600,519088250,20250,20300,20300,20250,41
|
|
20240607,112500,518257300,20250,20300,20300,20250,12
|
|
20240607,112400,518013950,20250,20250,20250,20250,5
|
|
20240607,112300,517912700,20300,20300,20300,20300,0
|
|
20240607,112200,517912700,20300,20300,20300,20300,1
|
|
20240607,112100,517892400,20300,20300,20300,20300,7
|
|
20240607,112000,517750300,20250,20250,20250,20250,3
|
|
20240607,111900,517689550,20250,20250,20250,20250,6
|
|
20240607,111800,517568050,20300,20300,20300,20300,14
|
|
20240607,111700,517283850,20300,20300,20300,20300,7
|
|
20240607,111600,517141750,20250,20250,20250,20250,10
|
|
20240607,111500,516939250,20300,20300,20300,20300,3
|
|
20240607,111400,516878350,20300,20300,20300,20300,6
|
|
20240607,111300,516756550,20200,20200,20200,20200,0
|
|
20240607,111200,516756550,20200,20200,20200,20200,0
|
|
20240607,111100,516756550,20200,20250,20250,20200,23
|
|
20240607,111000,516291900,20250,20250,20300,20200,330
|
|
20240607,110900,509610500,20200,20200,20200,20200,0
|
|
20240607,110800,509610500,20200,20250,20250,20200,20
|
|
20240607,110700,509206100,20300,20300,20300,20300,15
|
|
20240607,110600,508901600,20300,20250,20300,20250,7
|
|
20240607,110500,508759750,20300,20250,20300,20100,1001
|
|
20240607,110400,488591000,20300,20300,20300,20300,145
|
|
20240607,110300,485647500,20300,20300,20300,20300,10
|
|
20240607,110200,485444500,20350,20350,20350,20350,20
|
|
20240607,110100,485037500,20350,20350,20350,20350,101
|
|
20240607,110000,482982150,20350,20350,20350,20350,0
|
|
20240607,105900,482982150,20350,20350,20350,20350,1
|
|
20240607,105800,482961800,20350,20300,20350,20300,315
|
|
20240607,105700,476567200,20250,20250,20250,20250,0
|
|
20240607,105600,476567200,20250,20250,20250,20250,879
|
|
20240607,105500,458767450,20250,20250,20250,20200,16
|
|
20240607,105400,458443500,20250,20250,20250,20250,8
|
|
20240607,105300,458281500,20200,20200,20200,20200,14
|
|
20240607,105200,457998700,20200,20200,20200,20200,4
|
|
20240607,105100,457917900,20200,20150,20200,20150,6
|
|
20240607,105000,457796950,20150,20150,20150,20150,322
|
|
20240607,104900,451308650,20150,20200,20200,20150,222
|
|
20240607,104800,446833850,20250,20250,20250,20250,1
|
|
20240607,104700,446813600,20250,20200,20250,20200,33
|
|
20240607,104600,446145900,20200,20200,20200,20200,0
|
|
20240607,104500,446145900,20200,20200,20200,20200,10
|
|
20240607,104400,445943900,20200,20200,20200,20200,0
|
|
20240607,104300,445943900,20200,20200,20200,20200,7
|
|
20240607,104200,445802500,20200,20200,20200,20200,1
|
|
20240607,104100,445782300,20250,20250,20250,20250,5
|
|
20240607,104000,445681050,20250,20250,20250,20250,0
|
|
20240607,103900,445681050,20250,20250,20250,20250,26
|
|
20240607,103800,445154550,20150,20150,20150,20150,401
|
|
20240607,103700,437074400,20150,20200,20200,20150,9
|
|
20240607,103600,436893000,20250,20250,20250,20250,0
|
|
20240607,103500,436893000,20250,20200,20250,20200,202
|
|
20240607,103400,432804250,20200,20250,20250,20200,76
|
|
20240607,103300,431269000,20200,20200,20200,20200,191
|
|
20240607,103200,427410800,20150,20200,20200,20150,19
|
|
20240607,103100,427027250,20200,20100,20200,20100,12
|
|
20240607,103000,426785250,20100,20150,20150,20100,1135
|
|
20240607,102900,403958200,20200,20200,20200,20150,53
|
|
20240607,102800,402889900,20200,20200,20200,20200,3
|
|
20240607,102700,402829300,20150,20250,20250,20150,1215
|
|
20240607,102600,378229250,20300,20300,20300,20300,1
|
|
20240607,102500,378208950,20350,20350,20350,20350,0
|
|
20240607,102400,378208950,20350,20300,20350,20300,27
|
|
20240607,102300,377659900,20300,20300,20300,20300,0
|
|
20240607,102200,377659900,20300,20350,20350,20300,27
|
|
20240607,102100,377110500,20350,20350,20350,20350,0
|
|
20240607,102000,377110500,20350,20300,20350,20300,220
|
|
20240607,101900,372644450,20300,20300,20300,20300,1
|
|
20240607,101800,372624150,20250,20250,20250,20250,100
|
|
20240607,101700,370599150,20250,20250,20250,20250,227
|
|
20240607,101600,366002400,20250,20200,20250,20200,57
|
|
20240607,101500,364850650,20200,20200,20200,20200,4
|
|
20240607,101400,364769850,20200,20250,20250,20200,3
|
|
20240607,101300,364709200,20250,20250,20250,20200,151
|
|
20240607,101200,361657650,20250,20250,20250,20250,2
|
|
20240607,101100,361617150,20200,20200,20200,20200,8
|
|
20240607,101000,361455550,20150,20150,20150,20150,0
|
|
20240607,100900,361455550,20150,20250,20250,20150,82
|
|
20240607,100800,359801350,20250,20250,20250,20250,1306
|
|
20240607,100700,333354850,20300,20250,20300,20250,105
|
|
20240607,100600,331228500,20250,20200,20250,20200,8
|
|
20240607,100500,331066600,20200,20200,20200,20200,50
|
|
20240607,100400,330056600,20200,20200,20200,20200,22
|
|
20240607,100300,329612200,20200,20200,20200,20200,16
|
|
20240607,100200,329289000,20150,20200,20200,20150,227
|
|
20240607,100100,324714450,20200,20250,20250,20200,638
|
|
20240607,100000,311825350,20250,20300,20300,20250,287
|
|
20240607,095900,306013550,20250,20250,20250,20250,51
|
|
20240607,095800,304980800,20250,20250,20250,20250,51
|
|
20240607,095700,303948050,20250,20250,20300,20250,177
|
|
20240607,095600,300363450,20250,20250,20250,20250,50
|
|
20240607,095500,299350950,20300,20300,20300,20300,50
|
|
20240607,095400,298335950,20300,20250,20300,20250,80
|
|
20240607,095300,296714450,20300,20300,20300,20300,258
|
|
20240607,095200,291477050,20350,20300,20350,20300,968
|
|
20240607,095100,271820750,20300,20350,20350,20300,73
|
|
20240607,095000,270338050,20350,20350,20400,20350,127
|
|
20240607,094900,267753300,20350,20350,20350,20350,1
|
|
20240607,094800,267732950,20350,20400,20400,20350,148
|
|
20240607,094700,264715900,20400,20400,20400,20400,0
|
|
20240607,094600,264715900,20400,20400,20400,20400,15
|
|
20240607,094500,264409900,20400,20400,20400,20400,9
|
|
20240607,094400,264226300,20400,20400,20400,20400,5
|
|
20240607,094300,264124300,20400,20350,20400,20350,3
|
|
20240607,094200,264063150,20400,20400,20450,20400,215
|
|
20240607,094100,259676850,20400,20450,20450,20400,201
|
|
20240607,094000,255566450,20450,20400,20450,20400,313
|
|
20240607,093900,249181200,20400,20400,20400,20400,124
|
|
20240607,093800,246651600,20400,20350,20400,20350,70
|
|
20240607,093700,245226050,20350,20350,20350,20350,0
|
|
20240607,093600,245226050,20350,20400,20400,20350,106
|
|
20240607,093500,243063800,20400,20400,20400,20400,6
|
|
20240607,093400,242941400,20400,20350,20400,20300,115
|
|
20240607,093300,240596350,20300,20350,20400,20300,43
|
|
20240607,093200,239721350,20400,20400,20400,20400,0
|
|
20240607,093100,239721350,20400,20300,20400,20300,32
|
|
20240607,093000,239069000,20250,20250,20250,20250,0
|
|
20240607,092900,239069000,20250,20300,20300,20250,380
|
|
20240607,092800,231367900,20400,20250,20400,20250,99
|
|
20240607,092700,229351550,20250,20350,20350,20250,840
|
|
20240607,092600,212300150,20300,20400,20400,20250,2920
|
|
20240607,092500,152986150,20400,20400,20400,20400,66
|
|
20240607,092400,151639750,20450,20450,20450,20450,10
|
|
20240607,092300,151435250,20450,20450,20450,20450,21
|
|
20240607,092200,151005800,20450,20500,20500,20450,294
|
|
20240607,092100,144992500,20500,20500,20500,20500,163
|
|
20240607,092000,141651000,20500,20500,20550,20500,799
|
|
20240607,091900,125270850,20450,20500,20500,20450,31
|
|
20240607,091800,124636600,20500,20500,20500,20500,229
|
|
20240607,091700,119942100,20500,20400,20500,20400,731
|
|
20240607,091600,104999600,20400,20350,20400,20300,472
|
|
20240607,091500,95396050,20350,20350,20350,20350,670
|
|
20240607,091400,81761550,20300,20300,20300,20300,665
|
|
20240607,091300,68262050,20300,20300,20300,20300,12
|
|
20240607,091200,68018450,20250,20250,20250,20250,1
|
|
20240607,091100,67998200,20250,20250,20250,20250,8
|
|
20240607,091000,67836200,20200,20150,20200,20150,73
|
|
20240607,090900,66363600,20150,20200,20200,20150,148
|
|
20240607,090800,63374050,20200,20200,20200,20200,22
|
|
20240607,090700,62929650,20150,20150,20150,20150,20
|
|
20240607,090600,62526650,20150,20200,20200,20150,211
|
|
20240607,090500,58264600,20250,20300,20300,20250,11
|
|
20240607,090400,58041350,20200,20200,20300,20200,768
|
|
20240607,090300,42522150,20200,20200,20200,20200,355
|
|
20240607,090200,35351150,20150,20150,20150,20150,3
|
|
20240607,090100,35290700,20350,20250,20350,20250,1268
|
|
20240607,090000,9551800,20250,20150,20250,20050,475
|