680 lines
35 KiB
CSV
680 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,201700,1158753450,25200,25200,25200,25200,1188
|
|
20240617,201600,1158753450,25200,25200,25200,25200,0
|
|
20240617,201500,1158753450,25200,25200,25200,25200,0
|
|
20240617,201400,1158753450,25200,25200,25200,25200,0
|
|
20240617,201300,1158753450,25200,25200,25200,25200,0
|
|
20240617,201200,1158753450,25200,25200,25200,25200,0
|
|
20240617,201100,1158753450,25200,25200,25200,25200,0
|
|
20240617,201000,1158753450,25200,25200,25200,25200,0
|
|
20240617,200900,1158753450,25200,25200,25200,25200,0
|
|
20240617,200800,1158753450,25200,25200,25200,25200,0
|
|
20240617,200700,1158753450,25200,25200,25200,25200,0
|
|
20240617,200600,1158753450,25200,25200,25200,25200,0
|
|
20240617,200500,1158753450,25200,25200,25200,25200,0
|
|
20240617,200400,1158753450,25200,25200,25200,25200,0
|
|
20240617,200300,1158753450,25200,25200,25200,25200,0
|
|
20240617,200200,1158753450,25200,25200,25200,25200,0
|
|
20240617,200100,1158753450,25200,25200,25200,25200,0
|
|
20240617,200000,1158753450,25200,25200,25200,25200,0
|
|
20240617,195900,1158753450,25200,25200,25200,25200,0
|
|
20240617,195800,1158753450,25200,25200,25200,25200,0
|
|
20240617,195700,1158753450,25200,25200,25200,25200,0
|
|
20240617,195600,1158753450,25200,25200,25200,25200,0
|
|
20240617,195500,1158753450,25200,25200,25200,25200,0
|
|
20240617,195400,1158753450,25200,25200,25200,25200,0
|
|
20240617,195300,1158753450,25200,25200,25200,25200,0
|
|
20240617,195200,1158753450,25200,25200,25200,25200,0
|
|
20240617,195100,1158753450,25200,25200,25200,25200,0
|
|
20240617,195000,1158753450,25200,25200,25200,25200,0
|
|
20240617,194900,1158753450,25200,25200,25200,25200,0
|
|
20240617,194800,1158753450,25200,25200,25200,25200,0
|
|
20240617,194700,1158753450,25200,25200,25200,25200,1188
|
|
20240617,194600,1158753450,25200,25200,25200,25200,0
|
|
20240617,194500,1158753450,25200,25200,25200,25200,0
|
|
20240617,194400,1158753450,25200,25200,25200,25200,0
|
|
20240617,194300,1158753450,25200,25200,25200,25200,0
|
|
20240617,194200,1158753450,25200,25200,25200,25200,0
|
|
20240617,194100,1158753450,25200,25200,25200,25200,0
|
|
20240617,194000,1158753450,25200,25200,25200,25200,0
|
|
20240617,193900,1158753450,25200,25200,25200,25200,0
|
|
20240617,193800,1158753450,25200,25200,25200,25200,0
|
|
20240617,193700,1158753450,25200,25200,25200,25200,0
|
|
20240617,193600,1158753450,25200,25200,25200,25200,0
|
|
20240617,193500,1158753450,25200,25200,25200,25200,0
|
|
20240617,193400,1158753450,25200,25200,25200,25200,0
|
|
20240617,193300,1158753450,25200,25200,25200,25200,0
|
|
20240617,193200,1158753450,25200,25200,25200,25200,0
|
|
20240617,193100,1158753450,25200,25200,25200,25200,0
|
|
20240617,193000,1158753450,25200,25200,25200,25200,0
|
|
20240617,192900,1158753450,25200,25200,25200,25200,0
|
|
20240617,192800,1158753450,25200,25200,25200,25200,0
|
|
20240617,192700,1158753450,25200,25200,25200,25200,0
|
|
20240617,192600,1158753450,25200,25200,25200,25200,0
|
|
20240617,192500,1158753450,25200,25200,25200,25200,0
|
|
20240617,192400,1158753450,25200,25200,25200,25200,0
|
|
20240617,192300,1158753450,25200,25200,25200,25200,0
|
|
20240617,192200,1158753450,25200,25200,25200,25200,0
|
|
20240617,192100,1158753450,25200,25200,25200,25200,0
|
|
20240617,192000,1158753450,25200,25200,25200,25200,0
|
|
20240617,191900,1158753450,25200,25200,25200,25200,0
|
|
20240617,191800,1158753450,25200,25200,25200,25200,0
|
|
20240617,191700,1158753450,25200,25200,25200,25200,1188
|
|
20240617,191600,1158753450,25200,25200,25200,25200,0
|
|
20240617,191500,1158753450,25200,25200,25200,25200,0
|
|
20240617,191400,1158753450,25200,25200,25200,25200,0
|
|
20240617,191300,1158753450,25200,25200,25200,25200,0
|
|
20240617,191200,1158753450,25200,25200,25200,25200,0
|
|
20240617,191100,1158753450,25200,25200,25200,25200,0
|
|
20240617,191000,1158753450,25200,25200,25200,25200,0
|
|
20240617,190900,1158753450,25200,25200,25200,25200,0
|
|
20240617,190800,1158753450,25200,25200,25200,25200,0
|
|
20240617,190700,1158753450,25200,25200,25200,25200,0
|
|
20240617,190600,1158753450,25200,25200,25200,25200,0
|
|
20240617,190500,1158753450,25200,25200,25200,25200,0
|
|
20240617,190400,1158753450,25200,25200,25200,25200,0
|
|
20240617,190300,1158753450,25200,25200,25200,25200,0
|
|
20240617,190200,1158753450,25200,25200,25200,25200,0
|
|
20240617,190100,1158753450,25200,25200,25200,25200,0
|
|
20240617,190000,1158753450,25200,25200,25200,25200,0
|
|
20240617,185900,1158753450,25200,25200,25200,25200,0
|
|
20240617,185800,1158753450,25200,25200,25200,25200,0
|
|
20240617,185700,1158753450,25200,25200,25200,25200,0
|
|
20240617,185600,1158753450,25200,25200,25200,25200,0
|
|
20240617,185500,1158753450,25200,25200,25200,25200,0
|
|
20240617,185400,1158753450,25200,25200,25200,25200,0
|
|
20240617,185300,1158753450,25200,25200,25200,25200,0
|
|
20240617,185200,1158753450,25200,25200,25200,25200,0
|
|
20240617,185100,1158753450,25200,25200,25200,25200,0
|
|
20240617,185000,1158753450,25200,25200,25200,25200,0
|
|
20240617,184900,1158753450,25200,25200,25200,25200,0
|
|
20240617,184800,1158753450,25200,25200,25200,25200,0
|
|
20240617,184700,1158753450,25200,25200,25200,25200,1188
|
|
20240617,184600,1158753450,25200,25200,25200,25200,0
|
|
20240617,184500,1158753450,25200,25200,25200,25200,0
|
|
20240617,184400,1158753450,25200,25200,25200,25200,0
|
|
20240617,184300,1158753450,25200,25200,25200,25200,0
|
|
20240617,184200,1158753450,25200,25200,25200,25200,0
|
|
20240617,184100,1158753450,25200,25200,25200,25200,0
|
|
20240617,184000,1158753450,25200,25200,25200,25200,0
|
|
20240617,183900,1158753450,25200,25200,25200,25200,0
|
|
20240617,183800,1158753450,25200,25200,25200,25200,0
|
|
20240617,183700,1158753450,25200,25200,25200,25200,0
|
|
20240617,183600,1158753450,25200,25200,25200,25200,0
|
|
20240617,183500,1158753450,25200,25200,25200,25200,0
|
|
20240617,183400,1158753450,25200,25200,25200,25200,0
|
|
20240617,183300,1158753450,25200,25200,25200,25200,0
|
|
20240617,183200,1158753450,25200,25200,25200,25200,0
|
|
20240617,183100,1158753450,25200,25200,25200,25200,0
|
|
20240617,183000,1158753450,25200,25200,25200,25200,0
|
|
20240617,182900,1158753450,25200,25200,25200,25200,0
|
|
20240617,182800,1158753450,25200,25200,25200,25200,0
|
|
20240617,182700,1158753450,25200,25200,25200,25200,0
|
|
20240617,182600,1158753450,25200,25200,25200,25200,0
|
|
20240617,182500,1158753450,25200,25200,25200,25200,0
|
|
20240617,182400,1158753450,25200,25200,25200,25200,0
|
|
20240617,182300,1158753450,25200,25200,25200,25200,0
|
|
20240617,182200,1158753450,25200,25200,25200,25200,0
|
|
20240617,182100,1158753450,25200,25200,25200,25200,0
|
|
20240617,182000,1158753450,25200,25200,25200,25200,0
|
|
20240617,181900,1158753450,25200,25200,25200,25200,0
|
|
20240617,181800,1158753450,25200,25200,25200,25200,0
|
|
20240617,181700,1158753450,25200,25200,25200,25200,1188
|
|
20240617,181600,1158753450,25200,25200,25200,25200,0
|
|
20240617,181500,1158753450,25200,25200,25200,25200,0
|
|
20240617,181400,1158753450,25200,25200,25200,25200,0
|
|
20240617,181300,1158753450,25200,25200,25200,25200,0
|
|
20240617,181200,1158753450,25200,25200,25200,25200,0
|
|
20240617,181100,1158753450,25200,25200,25200,25200,0
|
|
20240617,181000,1158753450,25200,25200,25200,25200,0
|
|
20240617,180900,1158753450,25200,25200,25200,25200,0
|
|
20240617,180800,1158753450,25200,25200,25200,25200,0
|
|
20240617,180700,1158753450,25200,25200,25200,25200,0
|
|
20240617,180600,1158753450,25200,25200,25200,25200,0
|
|
20240617,180500,1158753450,25200,25200,25200,25200,0
|
|
20240617,180400,1158753450,25200,25200,25200,25200,0
|
|
20240617,180300,1158753450,25200,25200,25200,25200,0
|
|
20240617,180200,1158753450,25200,25200,25200,25200,0
|
|
20240617,180100,1158753450,25200,25200,25200,25200,0
|
|
20240617,180000,1158753450,25200,25200,25200,25200,0
|
|
20240617,175900,1158753450,25200,25200,25200,25200,0
|
|
20240617,175800,1158753450,25200,25200,25200,25200,0
|
|
20240617,175700,1158753450,25200,25200,25200,25200,0
|
|
20240617,175600,1158753450,25200,25200,25200,25200,0
|
|
20240617,175500,1158753450,25200,25200,25200,25200,0
|
|
20240617,175400,1158753450,25200,25200,25200,25200,0
|
|
20240617,175300,1158753450,25200,25200,25200,25200,0
|
|
20240617,175200,1158753450,25200,25200,25200,25200,0
|
|
20240617,175100,1158753450,25200,25200,25200,25200,0
|
|
20240617,175000,1158753450,25200,25200,25200,25200,0
|
|
20240617,174900,1158753450,25200,25200,25200,25200,0
|
|
20240617,174800,1158753450,25200,25200,25200,25200,0
|
|
20240617,174700,1158753450,25200,25200,25200,25200,1188
|
|
20240617,174600,1158753450,25200,25200,25200,25200,0
|
|
20240617,174500,1158753450,25200,25200,25200,25200,0
|
|
20240617,174400,1158753450,25200,25200,25200,25200,0
|
|
20240617,174300,1158753450,25200,25200,25200,25200,0
|
|
20240617,174200,1158753450,25200,25200,25200,25200,0
|
|
20240617,174100,1158753450,25200,25200,25200,25200,0
|
|
20240617,174000,1158753450,25200,25200,25200,25200,0
|
|
20240617,173900,1158753450,25200,25200,25200,25200,0
|
|
20240617,173800,1158753450,25200,25200,25200,25200,0
|
|
20240617,173700,1158753450,25200,25200,25200,25200,0
|
|
20240617,173600,1158753450,25200,25200,25200,25200,0
|
|
20240617,173500,1158753450,25200,25200,25200,25200,0
|
|
20240617,173400,1158753450,25200,25200,25200,25200,0
|
|
20240617,173300,1158753450,25200,25200,25200,25200,0
|
|
20240617,173200,1158753450,25200,25200,25200,25200,0
|
|
20240617,173100,1158753450,25200,25200,25200,25200,0
|
|
20240617,173000,1158753450,25200,25200,25200,25200,0
|
|
20240617,172900,1158753450,25200,25200,25200,25200,0
|
|
20240617,172800,1158753450,25200,25200,25200,25200,0
|
|
20240617,172700,1158753450,25200,25200,25200,25200,0
|
|
20240617,172600,1158753450,25200,25200,25200,25200,0
|
|
20240617,172500,1158753450,25200,25200,25200,25200,0
|
|
20240617,172400,1158753450,25200,25200,25200,25200,0
|
|
20240617,172300,1158753450,25200,25200,25200,25200,0
|
|
20240617,172200,1158753450,25200,25200,25200,25200,0
|
|
20240617,172100,1158753450,25200,25200,25200,25200,0
|
|
20240617,172000,1158753450,25200,25200,25200,25200,0
|
|
20240617,171900,1158753450,25200,25200,25200,25200,0
|
|
20240617,171800,1158753450,25200,25200,25200,25200,0
|
|
20240617,171700,1158753450,25200,25200,25200,25200,1188
|
|
20240617,171600,1158753450,25200,25200,25200,25200,0
|
|
20240617,171500,1158753450,25200,25200,25200,25200,0
|
|
20240617,171400,1158753450,25200,25200,25200,25200,0
|
|
20240617,171300,1158753450,25200,25200,25200,25200,0
|
|
20240617,171200,1158753450,25200,25200,25200,25200,0
|
|
20240617,171100,1158753450,25200,25200,25200,25200,0
|
|
20240617,171000,1158753450,25200,25200,25200,25200,0
|
|
20240617,170900,1158753450,25200,25200,25200,25200,0
|
|
20240617,170800,1158753450,25200,25200,25200,25200,0
|
|
20240617,170700,1158753450,25200,25200,25200,25200,0
|
|
20240617,170600,1158753450,25200,25200,25200,25200,0
|
|
20240617,170500,1158753450,25200,25200,25200,25200,0
|
|
20240617,170400,1158753450,25200,25200,25200,25200,0
|
|
20240617,170300,1158753450,25200,25200,25200,25200,0
|
|
20240617,170200,1158753450,25200,25200,25200,25200,0
|
|
20240617,170100,1158753450,25200,25200,25200,25200,0
|
|
20240617,170000,1158753450,25200,25200,25200,25200,0
|
|
20240617,165900,1158753450,25200,25200,25200,25200,0
|
|
20240617,165800,1158753450,25200,25200,25200,25200,0
|
|
20240617,165700,1158753450,25200,25200,25200,25200,0
|
|
20240617,165600,1158753450,25200,25200,25200,25200,0
|
|
20240617,165500,1158753450,25200,25200,25200,25200,0
|
|
20240617,165400,1158753450,25200,25200,25200,25200,0
|
|
20240617,165300,1158753450,25200,25200,25200,25200,0
|
|
20240617,165200,1158753450,25200,25200,25200,25200,0
|
|
20240617,165100,1158753450,25200,25200,25200,25200,0
|
|
20240617,165000,1158753450,25200,25200,25200,25200,0
|
|
20240617,164900,1158753450,25200,25200,25200,25200,0
|
|
20240617,164800,1158753450,25200,25200,25200,25200,0
|
|
20240617,164700,1158753450,25200,25200,25200,25200,1188
|
|
20240617,164600,1158753450,25200,25200,25200,25200,0
|
|
20240617,164500,1158753450,25200,25200,25200,25200,0
|
|
20240617,164400,1158753450,25200,25200,25200,25200,0
|
|
20240617,164300,1158753450,25200,25200,25200,25200,0
|
|
20240617,164200,1158753450,25200,25200,25200,25200,0
|
|
20240617,164100,1158753450,25200,25200,25200,25200,0
|
|
20240617,164000,1158753450,25200,25200,25200,25200,0
|
|
20240617,163900,1158753450,25200,25200,25200,25200,0
|
|
20240617,163800,1158753450,25200,25200,25200,25200,0
|
|
20240617,163700,1158753450,25200,25200,25200,25200,0
|
|
20240617,163600,1158753450,25200,25200,25200,25200,0
|
|
20240617,163500,1158753450,25200,25200,25200,25200,0
|
|
20240617,163400,1158753450,25200,25200,25200,25200,0
|
|
20240617,163300,1158753450,25200,25200,25200,25200,0
|
|
20240617,163200,1158753450,25200,25200,25200,25200,0
|
|
20240617,163100,1158753450,25200,25200,25200,25200,0
|
|
20240617,163000,1158753450,25200,25200,25200,25200,0
|
|
20240617,162900,1158753450,25200,25200,25200,25200,0
|
|
20240617,162800,1158753450,25200,25200,25200,25200,0
|
|
20240617,162700,1158753450,25200,25200,25200,25200,0
|
|
20240617,162600,1158753450,25200,25200,25200,25200,0
|
|
20240617,162500,1158753450,25200,25200,25200,25200,0
|
|
20240617,162400,1158753450,25200,25200,25200,25200,0
|
|
20240617,162300,1158753450,25200,25200,25200,25200,0
|
|
20240617,162200,1158753450,25200,25200,25200,25200,0
|
|
20240617,162100,1158753450,25200,25200,25200,25200,0
|
|
20240617,162000,1158753450,25200,25200,25200,25200,0
|
|
20240617,161900,1158753450,25200,25200,25200,25200,0
|
|
20240617,161800,1158753450,25200,25200,25200,25200,0
|
|
20240617,161700,1158753450,25200,25200,25200,25200,1188
|
|
20240617,161600,1158753450,25200,25200,25200,25200,0
|
|
20240617,161500,1158753450,25200,25200,25200,25200,0
|
|
20240617,161400,1158753450,25200,25200,25200,25200,0
|
|
20240617,161300,1158753450,25200,25200,25200,25200,0
|
|
20240617,161200,1158753450,25200,25200,25200,25200,0
|
|
20240617,161100,1158753450,25200,25200,25200,25200,0
|
|
20240617,161000,1158753450,25200,25200,25200,25200,0
|
|
20240617,160900,1158753450,25200,25200,25200,25200,0
|
|
20240617,160800,1158753450,25200,25200,25200,25200,0
|
|
20240617,160700,1158753450,25200,25200,25200,25200,0
|
|
20240617,160600,1158753450,25200,25200,25200,25200,0
|
|
20240617,160500,1158753450,25200,25200,25200,25200,0
|
|
20240617,160400,1158753450,25200,25200,25200,25200,0
|
|
20240617,160300,1158753450,25200,25200,25200,25200,0
|
|
20240617,160200,1158753450,25200,25200,25200,25200,0
|
|
20240617,160100,1158753450,25200,25200,25200,25200,0
|
|
20240617,160000,1158753450,25200,25200,25200,25200,0
|
|
20240617,155900,1158753450,25200,25200,25200,25200,0
|
|
20240617,155800,1158753450,25200,25200,25200,25200,0
|
|
20240617,155700,1158753450,25200,25200,25200,25200,0
|
|
20240617,155600,1158753450,25200,25200,25200,25200,0
|
|
20240617,155500,1158753450,25200,25200,25200,25200,0
|
|
20240617,155400,1158753450,25200,25200,25200,25200,0
|
|
20240617,155300,1158753450,25200,25200,25200,25200,0
|
|
20240617,155200,1158753450,25200,25200,25200,25200,0
|
|
20240617,155100,1158753450,25200,25200,25200,25200,0
|
|
20240617,155000,1158753450,25200,25200,25200,25200,0
|
|
20240617,154900,1158753450,25200,25200,25200,25200,0
|
|
20240617,154800,1158753450,25200,25200,25200,25200,0
|
|
20240617,154700,1158753450,25200,25200,25200,25200,1188
|
|
20240617,154600,1158753450,25200,25200,25200,25200,0
|
|
20240617,154500,1158753450,25200,25200,25200,25200,0
|
|
20240617,154400,1158753450,25200,25200,25200,25200,0
|
|
20240617,154300,1158753450,25200,25200,25200,25200,0
|
|
20240617,154200,1158753450,25200,25200,25200,25200,0
|
|
20240617,154100,1158753450,25200,25200,25200,25200,0
|
|
20240617,154000,1158753450,25200,25200,25200,25200,0
|
|
20240617,153900,1158753450,25200,25200,25200,25200,0
|
|
20240617,153800,1158753450,25200,25200,25200,25200,0
|
|
20240617,153700,1158753450,25200,25200,25200,25200,0
|
|
20240617,153600,1158753450,25200,25200,25200,25200,0
|
|
20240617,153500,1158753450,25200,25200,25200,25200,0
|
|
20240617,153400,1158753450,25200,25200,25200,25200,0
|
|
20240617,153300,1158753450,25200,25200,25200,25200,0
|
|
20240617,153200,1158753450,25200,25200,25200,25200,0
|
|
20240617,153100,1158753450,25200,25200,25200,25200,0
|
|
20240617,153000,1158753450,25200,25200,25200,25200,1188
|
|
20240617,152900,1128815850,25250,25250,25250,25250,0
|
|
20240617,152800,1128815850,25250,25250,25250,25250,0
|
|
20240617,152700,1128815850,25250,25250,25250,25250,0
|
|
20240617,152600,1128815850,25250,25250,25250,25250,0
|
|
20240617,152500,1128815850,25250,25250,25250,25250,0
|
|
20240617,152400,1128815850,25250,25250,25250,25250,0
|
|
20240617,152300,1128815850,25250,25250,25250,25250,0
|
|
20240617,152200,1128815850,25250,25250,25250,25250,0
|
|
20240617,152100,1128815850,25250,25250,25250,25250,0
|
|
20240617,152000,1128815850,25250,25250,25250,25250,0
|
|
20240617,151900,1128815850,25250,25250,25250,25250,100
|
|
20240617,151800,1126290850,25300,25300,25300,25300,3
|
|
20240617,151700,1126214950,25200,25250,25250,25200,701
|
|
20240617,151600,1108538700,25250,25200,25250,25200,298
|
|
20240617,151500,1101021500,25250,25300,25300,25250,375
|
|
20240617,151400,1091551500,25300,25250,25300,25250,182
|
|
20240617,151300,1086954200,25300,25250,25300,25250,166
|
|
20240617,151200,1082762650,25250,25250,25250,25250,146
|
|
20240617,151100,1079076150,25350,25300,25350,25300,21
|
|
20240617,151000,1078544800,25250,25200,25300,25200,1142
|
|
20240617,150900,1049731300,25250,25300,25300,25250,76
|
|
20240617,150800,1047812250,25250,25250,25300,25250,178
|
|
20240617,150700,1043317650,25250,25250,25300,25200,586
|
|
20240617,150600,1028520650,25250,25250,25250,25250,277
|
|
20240617,150500,1021526400,25250,25250,25250,25250,205
|
|
20240617,150400,1016350150,25250,25250,25300,25250,154
|
|
20240617,150300,1012461600,25250,25300,25300,25250,146
|
|
20240617,150200,1008775050,25250,25250,25300,25250,148
|
|
20240617,150100,1005038000,25250,25300,25300,25250,201
|
|
20240617,150000,999960000,25250,25300,25300,25250,213
|
|
20240617,145900,994574050,25300,25350,25350,25300,947
|
|
20240617,145800,970596300,25350,25350,25350,25350,151
|
|
20240617,145700,966768450,25400,25350,25400,25350,165
|
|
20240617,145600,962584700,25350,25350,25350,25350,160
|
|
20240617,145500,958528700,25350,25350,25350,25350,145
|
|
20240617,145400,954852950,25350,25350,25350,25350,0
|
|
20240617,145300,954852950,25350,25450,25450,25350,779
|
|
20240617,145200,935069000,25400,25400,25400,25400,383
|
|
20240617,145100,925340800,25400,25400,25400,25400,791
|
|
20240617,145000,905249400,25450,25450,25450,25400,798
|
|
20240617,144900,884946200,25450,25450,25450,25450,145
|
|
20240617,144800,881255950,25450,25450,25450,25450,0
|
|
20240617,144700,881255950,25450,25450,25450,25450,0
|
|
20240617,144600,881255950,25450,25450,25450,25450,5
|
|
20240617,144500,881128700,25500,25500,25500,25500,2
|
|
20240617,144400,881077700,25500,25500,25500,25500,0
|
|
20240617,144300,881077700,25500,25500,25500,25500,0
|
|
20240617,144200,881077700,25500,25500,25500,25500,0
|
|
20240617,144100,881077700,25500,25500,25500,25500,0
|
|
20240617,144000,881077700,25500,25500,25500,25500,10
|
|
20240617,143900,880822700,25450,25450,25450,25450,0
|
|
20240617,143800,880822700,25450,25450,25450,25450,3
|
|
20240617,143700,880746350,25450,25450,25450,25450,0
|
|
20240617,143600,880746350,25450,25450,25450,25450,163
|
|
20240617,143500,876598000,25450,25450,25450,25450,0
|
|
20240617,143400,876598000,25450,25500,25500,25450,96
|
|
20240617,143300,874150950,25500,25500,25500,25500,40
|
|
20240617,143200,873130950,25550,25550,25550,25550,10
|
|
20240617,143100,872875450,25550,25550,25550,25550,1
|
|
20240617,143000,872849900,25500,25500,25500,25500,0
|
|
20240617,142900,872849900,25500,25500,25500,25500,20
|
|
20240617,142800,872339900,25550,25550,25550,25550,11
|
|
20240617,142700,872058850,25550,25550,25550,25550,0
|
|
20240617,142600,872058850,25550,25500,25550,25500,4
|
|
20240617,142500,871956800,25500,25500,25500,25500,0
|
|
20240617,142400,871956800,25500,25500,25500,25500,0
|
|
20240617,142300,871956800,25500,25500,25500,25500,10
|
|
20240617,142200,871701800,25500,25550,25550,25500,3
|
|
20240617,142100,871625200,25550,25550,25550,25550,0
|
|
20240617,142000,871625200,25550,25550,25550,25550,1
|
|
20240617,141900,871599650,25450,25450,25450,25450,0
|
|
20240617,141800,871599650,25450,25450,25450,25450,0
|
|
20240617,141700,871599650,25450,25450,25450,25450,1
|
|
20240617,141600,871574200,25450,25500,25600,25450,22
|
|
20240617,141500,871013150,25500,25550,25550,25500,371
|
|
20240617,141400,861552400,25600,25600,25600,25600,200
|
|
20240617,141300,856432400,25500,25500,25500,25500,10
|
|
20240617,141200,856177400,25550,25550,25550,25550,39
|
|
20240617,141100,855180950,25600,25500,25600,25500,2
|
|
20240617,141000,855129850,25500,25500,25500,25500,32
|
|
20240617,140900,854313850,25600,25600,25600,25600,0
|
|
20240617,140800,854313850,25600,25600,25600,25600,0
|
|
20240617,140700,854313850,25600,25600,25600,25600,0
|
|
20240617,140600,854313850,25600,25600,25600,25600,1
|
|
20240617,140500,854288250,25500,25500,25500,25500,10
|
|
20240617,140400,854033250,25600,25600,25600,25600,0
|
|
20240617,140300,854033250,25600,25600,25600,25600,0
|
|
20240617,140200,854033250,25600,25600,25600,25600,0
|
|
20240617,140100,854033250,25600,25600,25600,25600,0
|
|
20240617,140000,854033250,25600,25600,25600,25600,1
|
|
20240617,135900,854007650,25500,25500,25500,25500,1
|
|
20240617,135800,853982150,25500,25500,25500,25500,20
|
|
20240617,135700,853472150,25500,25500,25500,25500,0
|
|
20240617,135600,853472150,25500,25500,25500,25500,0
|
|
20240617,135500,853472150,25500,25500,25500,25500,0
|
|
20240617,135400,853472150,25500,25500,25500,25500,650
|
|
20240617,135300,836897150,25500,25500,25500,25500,2
|
|
20240617,135200,836846150,25550,25550,25550,25550,0
|
|
20240617,135100,836846150,25550,25600,25600,25550,366
|
|
20240617,135000,827486450,25600,25600,25600,25600,0
|
|
20240617,134900,827486450,25600,25600,25600,25600,0
|
|
20240617,134800,827486450,25600,25600,25600,25600,0
|
|
20240617,134700,827486450,25600,25600,25600,25600,155
|
|
20240617,134600,823518450,25600,25600,25600,25600,39
|
|
20240617,134500,822520050,25500,25500,25500,25500,0
|
|
20240617,134400,822520050,25500,25500,25500,25500,4
|
|
20240617,134300,822418050,25500,25500,25500,25500,1
|
|
20240617,134200,822392550,25600,25600,25600,25600,10
|
|
20240617,134100,822136550,25500,25550,25550,25500,989
|
|
20240617,134000,796871050,25600,25600,25600,25600,10
|
|
20240617,133900,796615050,25550,25550,25550,25550,28
|
|
20240617,133800,795899650,25550,25550,25550,25550,20
|
|
20240617,133700,795388650,25550,25550,25550,25550,0
|
|
20240617,133600,795388650,25550,25550,25550,25550,37
|
|
20240617,133500,794443300,25600,25600,25600,25600,1
|
|
20240617,133400,794417700,25550,25550,25550,25550,0
|
|
20240617,133300,794417700,25550,25550,25550,25550,13
|
|
20240617,133200,794085550,25550,25550,25550,25550,1
|
|
20240617,133100,794060000,25600,25600,25600,25600,0
|
|
20240617,133000,794060000,25600,25550,25600,25550,20
|
|
20240617,132900,793548250,25600,25600,25600,25600,1
|
|
20240617,132800,793522650,25600,25600,25600,25600,0
|
|
20240617,132700,793522650,25600,25600,25600,25600,0
|
|
20240617,132600,793522650,25600,25600,25600,25600,0
|
|
20240617,132500,793522650,25600,25600,25600,25600,61
|
|
20240617,132400,791961050,25600,25600,25600,25600,0
|
|
20240617,132300,791961050,25600,25600,25600,25600,0
|
|
20240617,132200,791961050,25600,25600,25600,25600,0
|
|
20240617,132100,791961050,25600,25600,25600,25600,51
|
|
20240617,132000,790655450,25600,25600,25600,25600,0
|
|
20240617,131900,790655450,25600,25500,25600,25500,40
|
|
20240617,131800,789632450,25600,25600,25600,25600,50
|
|
20240617,131700,788352450,25500,25500,25500,25500,73
|
|
20240617,131600,786490950,25500,25500,25500,25500,92
|
|
20240617,131500,784144950,25600,25600,25600,25600,1
|
|
20240617,131400,784119350,25600,25600,25600,25600,0
|
|
20240617,131300,784119350,25600,25600,25600,25600,10
|
|
20240617,131200,783863350,25500,25500,25500,25500,21
|
|
20240617,131100,783327850,25600,25600,25600,25600,0
|
|
20240617,131000,783327850,25600,25600,25600,25600,0
|
|
20240617,130900,783327850,25600,25600,25600,25600,0
|
|
20240617,130800,783327850,25600,25600,25600,25600,58
|
|
20240617,130700,781843050,25700,25700,25700,25700,0
|
|
20240617,130600,781843050,25700,25700,25700,25700,0
|
|
20240617,130500,781843050,25700,25700,25700,25700,0
|
|
20240617,130400,781843050,25700,25700,25700,25700,51
|
|
20240617,130300,780532350,25500,25500,25500,25500,0
|
|
20240617,130200,780532350,25500,25500,25500,25500,0
|
|
20240617,130100,780532350,25500,25650,25650,25500,3095
|
|
20240617,130000,701552050,25650,25650,25650,25650,1
|
|
20240617,125900,701526400,25700,25700,25700,25700,4
|
|
20240617,125800,701423600,25700,25700,25700,25700,3
|
|
20240617,125700,701346500,25700,25700,25700,25700,8
|
|
20240617,125600,701140900,25700,25700,25700,25700,4
|
|
20240617,125500,701038100,25650,25650,25700,25650,6
|
|
20240617,125400,700884050,25650,25700,25700,25650,12
|
|
20240617,125300,700576000,25650,25700,25700,25650,7
|
|
20240617,125200,700396200,25650,25650,25650,25650,3
|
|
20240617,125100,700319250,25650,25650,25650,25650,15
|
|
20240617,125000,699934500,25650,25650,25650,25650,4
|
|
20240617,124900,699831900,25650,25650,25650,25650,7
|
|
20240617,124800,699652350,25600,25650,25650,25600,5
|
|
20240617,124700,699524150,25650,25650,25700,25650,15
|
|
20240617,124600,699139350,25650,25650,25650,25650,4
|
|
20240617,124500,699036750,25650,25650,25650,25650,9
|
|
20240617,124400,698805900,25650,25650,25650,25650,3
|
|
20240617,124300,698728950,25650,25650,25650,25650,8
|
|
20240617,124200,698523750,25650,25650,25650,25650,4
|
|
20240617,124100,698421150,25650,25650,25650,25650,8
|
|
20240617,124000,698215950,25650,25700,25700,25650,104
|
|
20240617,123900,695548150,25700,25700,25700,25700,5
|
|
20240617,123800,695419650,25700,25700,25700,25700,4
|
|
20240617,123700,695316850,25700,25700,25700,25700,11
|
|
20240617,123600,695034150,25700,25650,25700,25550,9
|
|
20240617,123500,694803650,25700,25700,25700,25700,4
|
|
20240617,123400,694700850,25700,25700,25700,25700,0
|
|
20240617,123300,694700850,25700,25700,25700,25700,22
|
|
20240617,123200,694135450,25700,25700,25700,25700,0
|
|
20240617,123100,694135450,25700,25700,25700,25700,4
|
|
20240617,123000,694032650,25650,25700,25700,25650,7
|
|
20240617,122900,693852900,25600,25700,25700,25600,25
|
|
20240617,122800,693212450,25650,25650,25650,25650,4
|
|
20240617,122700,693109850,25650,25650,25650,25650,8
|
|
20240617,122600,692904650,25700,25700,25700,25700,0
|
|
20240617,122500,692904650,25700,25700,25700,25700,11
|
|
20240617,122400,692621950,25550,25550,25550,25550,0
|
|
20240617,122300,692621950,25550,25700,25700,25550,230
|
|
20240617,122200,686741200,25700,25700,25700,25700,8
|
|
20240617,122100,686535600,25700,25700,25700,25700,7
|
|
20240617,122000,686355700,25700,25700,25700,25700,0
|
|
20240617,121900,686355700,25700,25700,25700,25700,8
|
|
20240617,121800,686150100,25700,25700,25700,25700,0
|
|
20240617,121700,686150100,25700,25700,25700,25700,8
|
|
20240617,121600,685944500,25700,25700,25700,25650,43
|
|
20240617,121500,684839600,25600,25600,25600,25600,3
|
|
20240617,121400,684762800,25600,25600,25600,25600,72
|
|
20240617,121300,682919600,25600,25600,25600,25550,11
|
|
20240617,121200,682638050,25600,25600,25600,25600,4
|
|
20240617,121100,682535650,25400,25550,25550,25400,2392
|
|
20240617,121000,621638400,25600,25600,25600,25600,14
|
|
20240617,120900,621280000,25650,25650,25650,25650,8
|
|
20240617,120800,621074800,25650,25650,25650,25650,3
|
|
20240617,120700,620997850,25650,25650,25650,25650,4
|
|
20240617,120600,620895250,25650,25650,25650,25650,5
|
|
20240617,120500,620767000,25600,25650,25650,25600,337
|
|
20240617,120400,612139400,25650,25650,25650,25650,14
|
|
20240617,120300,611780300,25650,25650,25700,25650,897
|
|
20240617,120200,588772050,25750,25750,25750,25750,7
|
|
20240617,120100,588591800,25750,25750,25750,25750,8
|
|
20240617,120000,588385800,25650,25650,25650,25650,0
|
|
20240617,115900,588385800,25650,25700,25700,25650,89
|
|
20240617,115800,586101800,25750,25750,25750,25750,4
|
|
20240617,115700,585998800,25750,25750,25750,25750,11
|
|
20240617,115600,585715550,25750,25750,25750,25750,0
|
|
20240617,115500,585715550,25750,25750,25750,25750,8
|
|
20240617,115400,585509550,25750,25700,25750,25700,490
|
|
20240617,115300,572894700,25700,25750,25750,25700,18
|
|
20240617,115200,572431900,25700,25750,25750,25700,144
|
|
20240617,115100,568730900,25750,25750,25750,25750,26
|
|
20240617,115000,568061400,25700,25750,25750,25700,14
|
|
20240617,114900,567701400,25700,25750,25750,25700,28
|
|
20240617,114800,566980450,25750,25750,25750,25750,4
|
|
20240617,114700,566877450,25700,25750,25750,25700,82
|
|
20240617,114600,564769850,25750,25750,25750,25750,104
|
|
20240617,114500,562091850,25750,25750,25750,25750,13
|
|
20240617,114400,561757100,25750,25750,25750,25750,4
|
|
20240617,114300,561654100,25750,25700,25750,25700,60
|
|
20240617,114200,560111900,25750,25700,25750,25700,5
|
|
20240617,114100,559983200,25750,25750,25750,25750,8
|
|
20240617,114000,559777200,25750,25750,25750,25750,4
|
|
20240617,113900,559674200,25750,25750,25750,25750,5
|
|
20240617,113800,559545450,25700,25750,25750,25700,362
|
|
20240617,113700,550241850,25750,25750,25750,25750,17
|
|
20240617,113600,549804100,25750,25750,25750,25750,8
|
|
20240617,113500,549598100,25750,25750,25750,25750,0
|
|
20240617,113400,549598100,25750,25750,25750,25750,8
|
|
20240617,113300,549392100,25700,25700,25700,25700,4
|
|
20240617,113200,549289300,25700,25700,25700,25700,3
|
|
20240617,113100,549212200,25700,25650,25700,25650,65
|
|
20240617,113000,547544750,25700,25700,25700,25700,4
|
|
20240617,112900,547441950,25650,25650,25650,25650,8
|
|
20240617,112800,547236750,25650,25700,25700,25650,842
|
|
20240617,112700,525636950,25700,25700,25700,25700,4
|
|
20240617,112600,525534150,25650,25700,25700,25650,6
|
|
20240617,112500,525380100,25700,25700,25700,25700,8
|
|
20240617,112400,525174500,25650,25700,25700,25650,36
|
|
20240617,112300,524250900,25700,25700,25700,25700,4
|
|
20240617,112200,524148100,25700,25700,25700,25700,4
|
|
20240617,112100,524045300,25700,25700,25700,25700,10
|
|
20240617,112000,523788300,25700,25700,25700,25700,12
|
|
20240617,111900,523479900,25700,25700,25700,25700,4
|
|
20240617,111800,523377100,25700,25650,25700,25650,204
|
|
20240617,111700,518144300,25700,25700,25700,25700,53
|
|
20240617,111600,516782200,25700,25750,25750,25700,17
|
|
20240617,111500,516345250,25650,25750,25750,25650,6
|
|
20240617,111400,516191050,25700,25700,25700,25700,6
|
|
20240617,111300,516036850,25700,25700,25700,25700,10
|
|
20240617,111200,515779850,25700,25700,25700,25700,4
|
|
20240617,111100,515677050,25700,25700,25750,25700,358
|
|
20240617,111000,506476250,25750,25750,25750,25750,4
|
|
20240617,110900,506373250,25750,25750,25750,25750,8
|
|
20240617,110800,506167250,25750,25750,25750,25750,3
|
|
20240617,110700,506090000,25750,25750,25750,25750,4
|
|
20240617,110600,505987000,25750,25750,25750,25750,4
|
|
20240617,110500,505884000,25750,25750,25750,25750,8
|
|
20240617,110400,505678000,25750,25750,25750,25750,6
|
|
20240617,110300,505523500,25700,25750,25750,25700,9
|
|
20240617,110200,505292000,25700,25750,25750,25700,22
|
|
20240617,110100,504726450,25700,25750,25750,25700,116
|
|
20240617,110000,501744800,25750,25750,25750,25750,4
|
|
20240617,105900,501641800,25750,25750,25750,25750,4
|
|
20240617,105800,501538800,25700,25750,25750,25700,187
|
|
20240617,105700,496732700,25750,25750,25750,25750,4
|
|
20240617,105600,496629700,25700,25700,25700,25700,7
|
|
20240617,105500,496449800,25650,25650,25650,25650,78
|
|
20240617,105400,494449100,25650,25650,25650,25650,9
|
|
20240617,105300,494218250,25650,25650,25650,25650,104
|
|
20240617,105200,491550650,25650,25650,25650,25650,203
|
|
20240617,105100,486343700,25650,25650,25650,25650,4
|
|
20240617,105000,486241100,25650,25650,25650,25650,7
|
|
20240617,104900,486061550,25550,25650,25650,25550,1027
|
|
20240617,104800,459783650,25700,25650,25700,25650,20
|
|
20240617,104700,459269850,25650,25700,25700,25650,44
|
|
20240617,104600,458141050,25700,25700,25700,25700,25
|
|
20240617,104500,457498550,25650,25700,25700,25650,12
|
|
20240617,104400,457190550,25700,25650,25700,25650,15
|
|
20240617,104300,456805600,25650,25650,25650,25650,13
|
|
20240617,104200,456472150,25650,25700,25700,25650,94
|
|
20240617,104100,454059100,25750,25750,25750,25750,4
|
|
20240617,104000,453956100,25750,25750,25800,25750,14
|
|
20240617,103900,453595400,25800,25750,25800,25700,113
|
|
20240617,103800,450686000,25750,25750,25750,25750,9
|
|
20240617,103700,450454250,25700,25700,25700,25700,19
|
|
20240617,103600,449965950,25600,25650,25650,25600,38
|
|
20240617,103500,448992950,25650,25650,25650,25650,60
|
|
20240617,103400,447453950,25650,25650,25650,25650,8
|
|
20240617,103300,447248750,25650,25650,25650,25650,34
|
|
20240617,103200,446376650,25700,25700,25700,25700,10
|
|
20240617,103100,446119650,25750,25750,25750,25600,1001
|
|
20240617,103000,420452150,25800,25800,25800,25700,181
|
|
20240617,102900,415796050,25750,25950,25950,25750,1603
|
|
20240617,102800,374421150,25950,25900,25950,25900,76
|
|
20240617,102700,372452350,25950,25900,25950,25900,5
|
|
20240617,102600,372322650,25950,25950,25950,25950,3
|
|
20240617,102500,372244800,25950,25950,25950,25950,4
|
|
20240617,102400,372141000,25950,25950,25950,25950,8
|
|
20240617,102300,371933400,25900,25900,25900,25900,20
|
|
20240617,102200,371415400,25900,25900,25900,25900,0
|
|
20240617,102100,371415400,25900,25950,25950,25900,17
|
|
20240617,102000,370974450,25950,25850,25950,25800,117
|
|
20240617,101900,367955000,25850,25900,25900,25850,64
|
|
20240617,101800,366300400,25900,25950,25950,25900,6
|
|
20240617,101700,366144800,25950,25900,25950,25900,57
|
|
20240617,101600,364668300,25900,25950,25950,25850,121
|
|
20240617,101500,361534250,25950,25950,26000,25950,22
|
|
20240617,101400,360963150,26000,26000,26000,26000,3
|
|
20240617,101300,360885150,26000,26000,26000,26000,367
|
|
20240617,101200,351343150,26050,26050,26050,26050,8
|
|
20240617,101100,351134750,26050,26050,26050,26050,4
|
|
20240617,101000,351030550,26050,26100,26100,26050,13
|
|
20240617,100900,350691500,26100,26000,26100,26000,300
|
|
20240617,100800,342881500,26050,26050,26150,26000,179
|
|
20240617,100700,338216550,26200,25900,26250,25900,2118
|
|
20240617,100600,282847100,25900,25900,25900,25900,5
|
|
20240617,100500,282717600,25900,25900,25900,25900,503
|
|
20240617,100400,269689900,25900,25900,25900,25900,8
|
|
20240617,100300,269482700,25850,25900,25900,25850,104
|
|
20240617,100200,266794100,25900,25900,25900,25900,3
|
|
20240617,100100,266716400,25900,25850,25900,25850,44
|
|
20240617,100000,265578700,25850,25850,25850,25800,10
|
|
20240617,095900,265320250,25850,25850,25850,25850,85
|
|
20240617,095800,263123000,25850,25850,25850,25850,5
|
|
20240617,095700,262993750,25850,25850,25850,25850,4
|
|
20240617,095600,262890350,25850,25850,25850,25850,7
|
|
20240617,095500,262709400,25850,25850,25850,25850,4
|
|
20240617,095400,262606000,25850,25800,25850,25800,9
|
|
20240617,095300,262373450,25800,25850,25850,25800,141
|
|
20240617,095200,258735400,25850,25850,25850,25850,8
|
|
20240617,095100,258528600,25850,25850,25850,25850,4
|
|
20240617,095000,258425200,25850,25850,25850,25850,3
|
|
20240617,094900,258347650,25850,25800,25850,25800,30
|
|
20240617,094800,257573450,25850,25850,25850,25850,18
|
|
20240617,094700,257108150,25850,25850,25900,25850,427
|
|
20240617,094600,246069950,25900,25850,25900,25850,76
|
|
20240617,094500,244104050,25850,25900,25900,25850,130
|
|
20240617,094400,240739450,25900,25900,25900,25900,7
|
|
20240617,094300,240558150,25900,25900,25900,25900,4
|
|
20240617,094200,240454550,25900,25850,25900,25850,224
|
|
20240617,094100,234663900,25900,25900,25900,25850,57
|
|
20240617,094000,233189350,25900,25900,25900,25900,10
|
|
20240617,093900,232930350,25900,25950,25950,25900,363
|
|
20240617,093800,223528350,25950,26000,26000,25950,8
|
|
20240617,093700,223320400,26000,26050,26050,26000,8
|
|
20240617,093600,223112200,26050,25950,26050,25950,751
|
|
20240617,093500,203592100,25950,25900,25950,25900,67
|
|
20240617,093400,201853950,25900,25900,25950,25900,122
|
|
20240617,093300,198693950,25950,25900,25950,25900,113
|
|
20240617,093200,195761850,25950,25950,25950,25900,131
|
|
20240617,093100,192362550,25950,25900,25950,25850,364
|
|
20240617,093000,182937050,25900,25900,25900,25900,4
|
|
20240617,092900,182833450,25850,25900,25900,25850,162
|
|
20240617,092800,178645200,25900,25950,25950,25900,75
|
|
20240617,092700,176702450,25950,25950,25950,25900,43
|
|
20240617,092600,175587350,26000,26050,26050,25950,82
|
|
20240617,092500,173452600,26050,25950,26050,25900,7
|
|
20240617,092400,173270950,25900,25950,26000,25900,202
|
|
20240617,092300,168020450,25900,26000,26050,25850,265
|
|
20240617,092200,161129050,26050,25800,26050,25800,927
|
|
20240617,092100,137093250,25800,25800,25800,25750,402
|
|
20240617,092000,126721850,25750,25750,25750,25750,10
|
|
20240617,091900,126464350,25550,25650,25650,25550,183
|
|
20240617,091800,121780300,25700,25650,25700,25650,26
|
|
20240617,091700,121112850,25650,25550,25650,25550,416
|
|
20240617,091600,110483050,25600,25550,25600,25500,15
|
|
20240617,091500,110099400,25600,25500,25600,25500,32
|
|
20240617,091400,109281800,25500,25500,25550,25500,404
|
|
20240617,091300,98979600,25550,25550,25550,25500,508
|
|
20240617,091200,86025300,25550,25550,25550,25500,106
|
|
20240617,091100,83322000,25500,25550,25550,25500,84
|
|
20240617,091000,81179800,25550,25550,25600,25500,651
|
|
20240617,090900,64547150,25550,25550,25600,25550,197
|
|
20240617,090800,59513600,25550,25550,25600,25500,858
|
|
20240617,090700,37591400,25550,25550,25550,25550,20
|
|
20240617,090600,37080400,25550,25500,25800,25500,150
|
|
20240617,090500,33240200,25550,25550,25600,25550,391
|
|
20240617,090400,23249950,25600,25600,25600,25600,18
|
|
20240617,090300,22789150,25500,25700,25750,25500,257
|
|
20240617,090200,16214500,25700,25850,25850,25700,8
|
|
20240617,090100,16008300,25600,25600,25600,25600,200
|
|
20240617,090000,10888300,25600,25700,25800,25600,299
|