588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,184500,4888057200,29750,29750,29750,29750,3567
|
|
20240604,184400,4888057200,29750,29750,29750,29750,0
|
|
20240604,184300,4888057200,29750,29750,29750,29750,0
|
|
20240604,184200,4888057200,29750,29750,29750,29750,0
|
|
20240604,184100,4888057200,29750,29750,29750,29750,0
|
|
20240604,184000,4888057200,29750,29750,29750,29750,0
|
|
20240604,183900,4888057200,29750,29750,29750,29750,0
|
|
20240604,183800,4888057200,29750,29750,29750,29750,0
|
|
20240604,183700,4888057200,29750,29750,29750,29750,0
|
|
20240604,183600,4888057200,29750,29750,29750,29750,0
|
|
20240604,183500,4888057200,29750,29750,29750,29750,0
|
|
20240604,183400,4888057200,29750,29750,29750,29750,0
|
|
20240604,183300,4888057200,29750,29750,29750,29750,0
|
|
20240604,183200,4888057200,29750,29750,29750,29750,0
|
|
20240604,183100,4888057200,29750,29750,29750,29750,0
|
|
20240604,183000,4888057200,29750,29750,29750,29750,0
|
|
20240604,182900,4888057200,29750,29750,29750,29750,0
|
|
20240604,182800,4888057200,29750,29750,29750,29750,0
|
|
20240604,182700,4888057200,29750,29750,29750,29750,0
|
|
20240604,182600,4888057200,29750,29750,29750,29750,0
|
|
20240604,182500,4888057200,29750,29750,29750,29750,0
|
|
20240604,182400,4888057200,29750,29750,29750,29750,0
|
|
20240604,182300,4888057200,29750,29750,29750,29750,0
|
|
20240604,182200,4888057200,29750,29750,29750,29750,0
|
|
20240604,182100,4888057200,29750,29750,29750,29750,0
|
|
20240604,182000,4888057200,29750,29750,29750,29750,0
|
|
20240604,181900,4888057200,29750,29750,29750,29750,0
|
|
20240604,181800,4888057200,29750,29750,29750,29750,0
|
|
20240604,181700,4888057200,29750,29750,29750,29750,0
|
|
20240604,181600,4888057200,29750,29750,29750,29750,0
|
|
20240604,181500,4888057200,29750,29750,29750,29750,3567
|
|
20240604,181400,4888057200,29750,29750,29750,29750,0
|
|
20240604,181300,4888057200,29750,29750,29750,29750,0
|
|
20240604,181200,4888057200,29750,29750,29750,29750,0
|
|
20240604,181100,4888057200,29750,29750,29750,29750,0
|
|
20240604,181000,4888057200,29750,29750,29750,29750,0
|
|
20240604,180900,4888057200,29750,29750,29750,29750,0
|
|
20240604,180800,4888057200,29750,29750,29750,29750,0
|
|
20240604,180700,4888057200,29750,29750,29750,29750,0
|
|
20240604,180600,4888057200,29750,29750,29750,29750,0
|
|
20240604,180500,4888057200,29750,29750,29750,29750,0
|
|
20240604,180400,4888057200,29750,29750,29750,29750,0
|
|
20240604,180300,4888057200,29750,29750,29750,29750,0
|
|
20240604,180200,4888057200,29750,29750,29750,29750,0
|
|
20240604,180100,4888057200,29750,29750,29750,29750,0
|
|
20240604,180000,4888057200,29750,29750,29750,29750,0
|
|
20240604,175900,4888057200,29750,29750,29750,29750,0
|
|
20240604,175800,4888057200,29750,29750,29750,29750,0
|
|
20240604,175700,4888057200,29750,29750,29750,29750,0
|
|
20240604,175600,4888057200,29750,29750,29750,29750,0
|
|
20240604,175500,4888057200,29750,29750,29750,29750,0
|
|
20240604,175400,4888057200,29750,29750,29750,29750,0
|
|
20240604,175300,4888057200,29750,29750,29750,29750,0
|
|
20240604,175200,4888057200,29750,29750,29750,29750,0
|
|
20240604,175100,4888057200,29750,29750,29750,29750,0
|
|
20240604,175000,4888057200,29750,29750,29750,29750,0
|
|
20240604,174900,4888057200,29750,29750,29750,29750,0
|
|
20240604,174800,4888057200,29750,29750,29750,29750,0
|
|
20240604,174700,4888057200,29750,29750,29750,29750,0
|
|
20240604,174600,4888057200,29750,29750,29750,29750,0
|
|
20240604,174500,4888057200,29750,29750,29750,29750,3567
|
|
20240604,174400,4888057200,29750,29750,29750,29750,0
|
|
20240604,174300,4888057200,29750,29750,29750,29750,0
|
|
20240604,174200,4888057200,29750,29750,29750,29750,0
|
|
20240604,174100,4888057200,29750,29750,29750,29750,0
|
|
20240604,174000,4888057200,29750,29750,29750,29750,0
|
|
20240604,173900,4888057200,29750,29750,29750,29750,0
|
|
20240604,173800,4888057200,29750,29750,29750,29750,0
|
|
20240604,173700,4888057200,29750,29750,29750,29750,0
|
|
20240604,173600,4888057200,29750,29750,29750,29750,0
|
|
20240604,173500,4888057200,29750,29750,29750,29750,0
|
|
20240604,173400,4888057200,29750,29750,29750,29750,0
|
|
20240604,173300,4888057200,29750,29750,29750,29750,0
|
|
20240604,173200,4888057200,29750,29750,29750,29750,0
|
|
20240604,173100,4888057200,29750,29750,29750,29750,0
|
|
20240604,173000,4888057200,29750,29750,29750,29750,0
|
|
20240604,172900,4888057200,29750,29750,29750,29750,0
|
|
20240604,172800,4888057200,29750,29750,29750,29750,0
|
|
20240604,172700,4888057200,29750,29750,29750,29750,0
|
|
20240604,172600,4888057200,29750,29750,29750,29750,0
|
|
20240604,172500,4888057200,29750,29750,29750,29750,0
|
|
20240604,172400,4888057200,29750,29750,29750,29750,0
|
|
20240604,172300,4888057200,29750,29750,29750,29750,0
|
|
20240604,172200,4888057200,29750,29750,29750,29750,0
|
|
20240604,172100,4888057200,29750,29750,29750,29750,0
|
|
20240604,172000,4888057200,29750,29750,29750,29750,0
|
|
20240604,171900,4888057200,29750,29750,29750,29750,0
|
|
20240604,171800,4888057200,29750,29750,29750,29750,0
|
|
20240604,171700,4888057200,29750,29750,29750,29750,0
|
|
20240604,171600,4888057200,29750,29750,29750,29750,0
|
|
20240604,171500,4888057200,29750,29750,29750,29750,3567
|
|
20240604,171400,4888057200,29750,29750,29750,29750,0
|
|
20240604,171300,4888057200,29750,29750,29750,29750,0
|
|
20240604,171200,4888057200,29750,29750,29750,29750,0
|
|
20240604,171100,4888057200,29750,29750,29750,29750,0
|
|
20240604,171000,4888057200,29750,29750,29750,29750,0
|
|
20240604,170900,4888057200,29750,29750,29750,29750,0
|
|
20240604,170800,4888057200,29750,29750,29750,29750,0
|
|
20240604,170700,4888057200,29750,29750,29750,29750,0
|
|
20240604,170600,4888057200,29750,29750,29750,29750,0
|
|
20240604,170500,4888057200,29750,29750,29750,29750,0
|
|
20240604,170400,4888057200,29750,29750,29750,29750,0
|
|
20240604,170300,4888057200,29750,29750,29750,29750,0
|
|
20240604,170200,4888057200,29750,29750,29750,29750,0
|
|
20240604,170100,4888057200,29750,29750,29750,29750,0
|
|
20240604,170000,4888057200,29750,29750,29750,29750,0
|
|
20240604,165900,4888057200,29750,29750,29750,29750,0
|
|
20240604,165800,4888057200,29750,29750,29750,29750,0
|
|
20240604,165700,4888057200,29750,29750,29750,29750,0
|
|
20240604,165600,4888057200,29750,29750,29750,29750,0
|
|
20240604,165500,4888057200,29750,29750,29750,29750,0
|
|
20240604,165400,4888057200,29750,29750,29750,29750,0
|
|
20240604,165300,4888057200,29750,29750,29750,29750,0
|
|
20240604,165200,4888057200,29750,29750,29750,29750,0
|
|
20240604,165100,4888057200,29750,29750,29750,29750,0
|
|
20240604,165000,4888057200,29750,29750,29750,29750,0
|
|
20240604,164900,4888057200,29750,29750,29750,29750,0
|
|
20240604,164800,4888057200,29750,29750,29750,29750,0
|
|
20240604,164700,4888057200,29750,29750,29750,29750,0
|
|
20240604,164600,4888057200,29750,29750,29750,29750,0
|
|
20240604,164500,4888057200,29750,29750,29750,29750,3567
|
|
20240604,164400,4888057200,29750,29750,29750,29750,0
|
|
20240604,164300,4888057200,29750,29750,29750,29750,0
|
|
20240604,164200,4888057200,29750,29750,29750,29750,0
|
|
20240604,164100,4888057200,29750,29750,29750,29750,0
|
|
20240604,164000,4888057200,29750,29750,29750,29750,0
|
|
20240604,163900,4888057200,29750,29750,29750,29750,0
|
|
20240604,163800,4888057200,29750,29750,29750,29750,0
|
|
20240604,163700,4888057200,29750,29750,29750,29750,0
|
|
20240604,163600,4888057200,29750,29750,29750,29750,0
|
|
20240604,163500,4888057200,29750,29750,29750,29750,0
|
|
20240604,163400,4888057200,29750,29750,29750,29750,0
|
|
20240604,163300,4888057200,29750,29750,29750,29750,0
|
|
20240604,163200,4888057200,29750,29750,29750,29750,0
|
|
20240604,163100,4888057200,29750,29750,29750,29750,0
|
|
20240604,163000,4888057200,29750,29750,29750,29750,0
|
|
20240604,162900,4888057200,29750,29750,29750,29750,0
|
|
20240604,162800,4888057200,29750,29750,29750,29750,0
|
|
20240604,162700,4888057200,29750,29750,29750,29750,0
|
|
20240604,162600,4888057200,29750,29750,29750,29750,0
|
|
20240604,162500,4888057200,29750,29750,29750,29750,0
|
|
20240604,162400,4888057200,29750,29750,29750,29750,0
|
|
20240604,162300,4888057200,29750,29750,29750,29750,0
|
|
20240604,162200,4888057200,29750,29750,29750,29750,0
|
|
20240604,162100,4888057200,29750,29750,29750,29750,0
|
|
20240604,162000,4888057200,29750,29750,29750,29750,0
|
|
20240604,161900,4888057200,29750,29750,29750,29750,0
|
|
20240604,161800,4888057200,29750,29750,29750,29750,0
|
|
20240604,161700,4888057200,29750,29750,29750,29750,0
|
|
20240604,161600,4888057200,29750,29750,29750,29750,0
|
|
20240604,161500,4888057200,29750,29750,29750,29750,3567
|
|
20240604,161400,4888057200,29750,29750,29750,29750,0
|
|
20240604,161300,4888057200,29750,29750,29750,29750,0
|
|
20240604,161200,4888057200,29750,29750,29750,29750,0
|
|
20240604,161100,4888057200,29750,29750,29750,29750,0
|
|
20240604,161000,4888057200,29750,29750,29750,29750,0
|
|
20240604,160900,4888057200,29750,29750,29750,29750,0
|
|
20240604,160800,4888057200,29750,29750,29750,29750,0
|
|
20240604,160700,4888057200,29750,29750,29750,29750,0
|
|
20240604,160600,4888057200,29750,29750,29750,29750,0
|
|
20240604,160500,4888057200,29750,29750,29750,29750,0
|
|
20240604,160400,4888057200,29750,29750,29750,29750,0
|
|
20240604,160300,4888057200,29750,29750,29750,29750,0
|
|
20240604,160200,4888057200,29750,29750,29750,29750,0
|
|
20240604,160100,4888057200,29750,29750,29750,29750,0
|
|
20240604,160000,4888057200,29750,29750,29750,29750,0
|
|
20240604,155900,4888057200,29750,29750,29750,29750,0
|
|
20240604,155800,4888057200,29750,29750,29750,29750,0
|
|
20240604,155700,4888057200,29750,29750,29750,29750,0
|
|
20240604,155600,4888057200,29750,29750,29750,29750,0
|
|
20240604,155500,4888057200,29750,29750,29750,29750,0
|
|
20240604,155400,4888057200,29750,29750,29750,29750,0
|
|
20240604,155300,4888057200,29750,29750,29750,29750,0
|
|
20240604,155200,4888057200,29750,29750,29750,29750,0
|
|
20240604,155100,4888057200,29750,29750,29750,29750,0
|
|
20240604,155000,4888057200,29750,29750,29750,29750,0
|
|
20240604,154900,4888057200,29750,29750,29750,29750,0
|
|
20240604,154800,4888057200,29750,29750,29750,29750,0
|
|
20240604,154700,4888057200,29750,29750,29750,29750,0
|
|
20240604,154600,4888057200,29750,29750,29750,29750,0
|
|
20240604,154500,4888057200,29750,29750,29750,29750,3567
|
|
20240604,154400,4888057200,29750,29750,29750,29750,0
|
|
20240604,154300,4888057200,29750,29750,29750,29750,0
|
|
20240604,154200,4888057200,29750,29750,29750,29750,0
|
|
20240604,154100,4888057200,29750,29750,29750,29750,0
|
|
20240604,154000,4888057200,29750,29750,29750,29750,0
|
|
20240604,153900,4888057200,29750,29750,29750,29750,0
|
|
20240604,153800,4888057200,29750,29750,29750,29750,0
|
|
20240604,153700,4888057200,29750,29750,29750,29750,0
|
|
20240604,153600,4888057200,29750,29750,29750,29750,0
|
|
20240604,153500,4888057200,29750,29750,29750,29750,0
|
|
20240604,153400,4888057200,29750,29750,29750,29750,0
|
|
20240604,153300,4888057200,29750,29750,29750,29750,0
|
|
20240604,153200,4888057200,29750,29750,29750,29750,0
|
|
20240604,153100,4888057200,29750,29750,29750,29750,0
|
|
20240604,153000,4888057200,29750,29750,29750,29750,3567
|
|
20240604,152900,4781938950,29800,29800,29800,29800,0
|
|
20240604,152800,4781938950,29800,29800,29800,29800,0
|
|
20240604,152700,4781938950,29800,29800,29800,29800,0
|
|
20240604,152600,4781938950,29800,29800,29800,29800,0
|
|
20240604,152500,4781938950,29800,29800,29800,29800,0
|
|
20240604,152400,4781938950,29800,29800,29800,29800,0
|
|
20240604,152300,4781938950,29800,29800,29800,29800,0
|
|
20240604,152200,4781938950,29800,29800,29800,29800,0
|
|
20240604,152100,4781938950,29800,29800,29800,29800,0
|
|
20240604,152000,4781938950,29800,29800,29800,29800,0
|
|
20240604,151900,4781938950,29800,29750,29800,29750,1093
|
|
20240604,151800,4749407850,29750,29800,29800,29750,270
|
|
20240604,151700,4741374450,29750,29750,29800,29750,881
|
|
20240604,151600,4715155750,29750,29800,29800,29750,141
|
|
20240604,151500,4710954150,29800,29750,29800,29750,138
|
|
20240604,151400,4706843600,29800,29750,29800,29750,251
|
|
20240604,151300,4699371450,29800,29750,29800,29750,295
|
|
20240604,151200,4690587950,29800,29750,29800,29700,687
|
|
20240604,151100,4670144300,29750,29750,29750,29700,263
|
|
20240604,151000,4662320150,29750,29750,29750,29700,358
|
|
20240604,150900,4651669900,29750,29750,29800,29750,557
|
|
20240604,150800,4635098600,29800,29800,29800,29750,225
|
|
20240604,150700,4628404000,29800,29750,29800,29750,50
|
|
20240604,150600,4626915550,29800,29750,29800,29750,197
|
|
20240604,150500,4621045700,29800,29750,29800,29700,370
|
|
20240604,150400,4610031550,29700,29750,29750,29650,253
|
|
20240604,150300,4602512750,29750,29700,29750,29700,898
|
|
20240604,150200,4575837400,29700,29700,29750,29700,496
|
|
20240604,150100,4561104450,29750,29750,29750,29700,504
|
|
20240604,150000,4546110500,29750,29800,29800,29750,684
|
|
20240604,145900,4525761250,29800,29750,29800,29750,182
|
|
20240604,145800,4520340900,29750,29800,29800,29750,111
|
|
20240604,145700,4517034600,29800,29800,29850,29750,429
|
|
20240604,145600,4504255850,29700,29850,29850,29700,5251
|
|
20240604,145500,4347787500,29850,29850,29850,29800,165
|
|
20240604,145400,4342865300,29850,29850,29850,29800,111
|
|
20240604,145300,4339552000,29850,29850,29850,29800,185
|
|
20240604,145200,4334033950,29800,29850,29900,29800,632
|
|
20240604,145100,4315168750,29900,29900,29900,29850,47
|
|
20240604,145000,4313763500,29900,29850,29900,29850,40
|
|
20240604,144900,4312567750,29850,29850,29900,29850,825
|
|
20240604,144800,4287941350,29850,29900,29900,29850,366
|
|
20240604,144700,4277016200,29900,29900,29900,29850,70
|
|
20240604,144600,4274923350,29900,29850,29900,29850,474
|
|
20240604,144500,4260771600,29900,29850,29900,29850,64
|
|
20240604,144400,4258858250,29900,29900,29900,29850,130
|
|
20240604,144300,4254977600,29850,29900,29900,29850,22
|
|
20240604,144200,4254320550,29900,29900,29900,29850,116
|
|
20240604,144100,4250855150,29900,29850,29900,29850,278
|
|
20240604,144000,4242545450,29900,29900,29900,29900,55
|
|
20240604,143900,4240900950,29850,29900,29900,29850,54
|
|
20240604,143800,4239286550,29900,29900,29900,29900,218
|
|
20240604,143700,4232768350,29900,29900,29900,29850,88
|
|
20240604,143600,4230138000,29900,29900,29900,29850,5
|
|
20240604,143500,4229988600,29900,29900,29900,29900,239
|
|
20240604,143400,4222842500,29900,29900,29900,29900,103
|
|
20240604,143300,4219762800,29900,29900,29900,29900,72
|
|
20240604,143200,4217610000,29900,29900,29900,29850,14
|
|
20240604,143100,4217191950,29900,29850,29900,29850,33
|
|
20240604,143000,4216205450,29900,29900,29950,29850,244
|
|
20240604,142900,4208910450,29950,29900,29950,29900,30
|
|
20240604,142800,4208012050,29900,29950,29950,29900,12
|
|
20240604,142700,4207653050,29950,29950,29950,29900,261
|
|
20240604,142600,4199849050,29900,29950,29950,29900,590
|
|
20240604,142500,4182207900,29950,29900,29950,29900,492
|
|
20240604,142400,4167497000,29900,29950,29950,29900,63
|
|
20240604,142300,4165613150,29950,29950,29950,29900,69
|
|
20240604,142200,4163549550,29950,29950,29950,29900,11
|
|
20240604,142100,4163220200,29950,29950,29950,29900,38
|
|
20240604,142000,4162083000,29900,29900,29900,29850,580
|
|
20240604,141900,4144744550,29900,29950,29950,29850,1384
|
|
20240604,141800,4103358400,30000,30000,30000,29950,428
|
|
20240604,141700,4090539400,30000,29950,30000,29950,79
|
|
20240604,141600,4088173200,29950,30000,30000,29950,1123
|
|
20240604,141500,4054538900,29950,30000,30000,29950,58
|
|
20240604,141400,4052801450,30000,29950,30000,29950,13
|
|
20240604,141300,4052411500,30000,30000,30000,30000,105
|
|
20240604,141200,4049261500,30000,30000,30000,30000,769
|
|
20240604,141100,4026191500,30000,30000,30000,30000,92
|
|
20240604,141000,4023431500,30000,30000,30000,30000,155
|
|
20240604,140900,4018781500,30000,30000,30000,29950,11
|
|
20240604,140800,4018451950,30000,29950,30000,29950,29
|
|
20240604,140700,4017583200,30000,29950,30000,29950,77
|
|
20240604,140600,4015276950,30000,29950,30000,29950,7
|
|
20240604,140500,4015067000,30000,30000,30000,29950,41
|
|
20240604,140400,4013838950,30000,30000,30000,29950,47
|
|
20240604,140300,4012431100,30000,30000,30000,29950,237
|
|
20240604,140200,4005327600,29950,30000,30000,29950,138
|
|
20240604,140100,4001191450,30000,29950,30000,29950,6
|
|
20240604,140000,4001011500,30000,29950,30000,29950,36
|
|
20240604,135900,3999931650,30000,29950,30000,29950,672
|
|
20240604,135800,3979805150,30000,30000,30000,29950,111
|
|
20240604,135700,3976480350,30000,30000,30000,30000,70
|
|
20240604,135600,3974380350,30000,30000,30000,30000,3
|
|
20240604,135500,3974290350,30000,29950,30000,29950,191
|
|
20240604,135400,3968569800,30000,30000,30000,30000,198
|
|
20240604,135300,3962629800,30000,30000,30000,30000,135
|
|
20240604,135200,3958579800,30000,30000,30000,30000,115
|
|
20240604,135100,3955129800,29950,30000,30050,29950,205
|
|
20240604,135000,3948979650,30000,30000,30050,30000,112
|
|
20240604,134900,3945618300,30000,30000,30000,30000,171
|
|
20240604,134800,3940488300,30000,30000,30000,29950,10
|
|
20240604,134700,3940188650,29950,30000,30000,29950,57
|
|
20240604,134600,3938478700,30000,30000,30050,29950,2181
|
|
20240604,134500,3873050450,30050,30050,30050,30050,1
|
|
20240604,134400,3873020400,30050,30050,30050,30000,33
|
|
20240604,134300,3872030200,30050,30000,30050,30000,6
|
|
20240604,134200,3871850050,30000,30000,30050,30000,115
|
|
20240604,134100,3868399800,30000,30000,30050,30000,118
|
|
20240604,134000,3864859650,30000,30000,30050,30000,230
|
|
20240604,133900,3857959600,30000,30000,30000,30000,127
|
|
20240604,133800,3854149600,30000,29950,30000,29950,60
|
|
20240604,133700,3852351100,29950,30000,30000,29950,56
|
|
20240604,133600,3850672850,30000,29950,30000,29950,7
|
|
20240604,133500,3850462950,30000,30000,30000,30000,22
|
|
20240604,133400,3849802950,30000,29950,30000,29950,127
|
|
20240604,133300,3845993450,30000,30000,30000,30000,128
|
|
20240604,133200,3842153450,30050,30050,30050,30050,5
|
|
20240604,133100,3842003200,30000,29900,30000,29900,4355
|
|
20240604,133000,3711371500,29950,29950,29950,29950,4
|
|
20240604,132900,3711251700,29950,29900,29950,29900,304
|
|
20240604,132800,3702156400,29900,29850,29900,29850,537
|
|
20240604,132700,3686105550,29900,29900,29900,29850,59
|
|
20240604,132600,3684343150,29900,29950,29950,29900,83
|
|
20240604,132500,3681861250,29950,29900,29950,29900,194
|
|
20240604,132400,3676060300,29900,29900,29950,29900,623
|
|
20240604,132300,3657431900,29950,30000,30000,29950,256
|
|
20240604,132200,3649764600,30000,30000,30000,29950,267
|
|
20240604,132100,3641767350,29950,30000,30000,29950,113
|
|
20240604,132000,3638382850,30000,29950,30000,29950,91
|
|
20240604,131900,3635657300,30000,30000,30000,29950,238
|
|
20240604,131800,3628528700,30000,30000,30000,29950,5
|
|
20240604,131700,3628378750,30000,30000,30000,30000,223
|
|
20240604,131600,3621688750,30050,30000,30050,30000,311
|
|
20240604,131500,3612358650,30000,30000,30050,30000,157
|
|
20240604,131400,3607643050,30000,30050,30050,30000,120
|
|
20240604,131300,3604042550,30050,30050,30050,30000,573
|
|
20240604,131200,3586839050,30050,30050,30050,30050,101
|
|
20240604,131100,3583804000,30050,30050,30050,30000,289
|
|
20240604,131000,3575130550,30050,30100,30100,30050,589
|
|
20240604,130900,3557430800,30100,30050,30100,30050,121
|
|
20240604,130800,3553794650,30100,30100,30100,30050,372
|
|
20240604,130700,3542598600,30050,30050,30100,30050,146
|
|
20240604,130600,3538209600,30100,30100,30100,30100,65
|
|
20240604,130500,3536253100,30100,30050,30100,30050,295
|
|
20240604,130400,3527376300,30100,30100,30100,30050,28
|
|
20240604,130300,3526534100,30100,30050,30100,30050,3
|
|
20240604,130200,3526443850,30100,30050,30100,30050,419
|
|
20240604,130100,3513852600,30100,30100,30100,30050,13
|
|
20240604,130000,3513461350,30100,30100,30100,30050,123
|
|
20240604,125900,3509762900,30050,30100,30100,30050,52
|
|
20240604,125800,3508197750,30050,30050,30050,30050,17
|
|
20240604,125700,3507686900,30050,30050,30050,30050,29
|
|
20240604,125600,3506815450,30050,30050,30100,30050,68
|
|
20240604,125500,3504770550,30050,30000,30050,30000,192
|
|
20240604,125400,3499002000,30050,30050,30050,30000,884
|
|
20240604,125300,3472438400,30050,30100,30100,30050,215
|
|
20240604,125200,3465977000,30050,30050,30050,30050,47
|
|
20240604,125100,3464564650,30050,30100,30100,30050,18
|
|
20240604,125000,3464023500,30050,30100,30100,30050,49
|
|
20240604,124900,3462549050,30050,30050,30050,30050,33
|
|
20240604,124800,3461557400,30050,30050,30050,30050,1015
|
|
20240604,124700,3431056650,30050,30000,30050,30000,101
|
|
20240604,124600,3428021650,30050,30050,30050,30050,3
|
|
20240604,124500,3427931500,30050,30050,30050,30050,96
|
|
20240604,124400,3425046700,30050,30050,30050,30050,51
|
|
20240604,124300,3423514150,30050,30050,30050,30000,438
|
|
20240604,124200,3410357350,30000,30000,30000,30000,5
|
|
20240604,124100,3410207350,30000,30050,30050,30000,35
|
|
20240604,124000,3409155850,30050,30050,30050,30050,778
|
|
20240604,123900,3385776950,30050,30050,30100,30050,93
|
|
20240604,123800,3382980500,30050,30050,30050,30050,9
|
|
20240604,123700,3382710050,30050,30000,30100,30000,373
|
|
20240604,123600,3371512000,30000,30000,30050,30000,63
|
|
20240604,123500,3369621500,30050,30050,30050,30050,68
|
|
20240604,123400,3367578100,30050,30000,30050,30000,65
|
|
20240604,123300,3365627950,30000,30050,30050,30000,45
|
|
20240604,123200,3364275800,30050,30050,30050,30050,8
|
|
20240604,123100,3364035400,30100,30050,30100,30050,709
|
|
20240604,123000,3342720250,30100,30100,30150,30100,333
|
|
20240604,122900,3332696900,30100,30100,30100,30100,327
|
|
20240604,122800,3322854200,30100,30050,30100,30050,476
|
|
20240604,122700,3308530400,30100,30050,30100,30050,253
|
|
20240604,122600,3300916650,30050,30100,30100,30050,130
|
|
20240604,122500,3297004100,30050,30100,30100,30050,365
|
|
20240604,122400,3286017750,30100,30100,30100,30100,262
|
|
20240604,122300,3278131550,30100,30100,30100,30100,10
|
|
20240604,122200,3277830550,30050,30050,30050,30050,178
|
|
20240604,122100,3272481650,30100,30050,30100,30050,27
|
|
20240604,122000,3271669700,30100,30000,30100,30000,293
|
|
20240604,121900,3262851700,30000,30000,30000,30000,8
|
|
20240604,121800,3262611700,29950,30050,30100,29950,1137
|
|
20240604,121700,3228429050,30100,30100,30100,29950,419
|
|
20240604,121600,3215869850,30000,30000,30000,30000,28
|
|
20240604,121500,3215029850,29900,29950,30100,29900,9469
|
|
20240604,121400,2931010650,29950,29900,29950,29900,52
|
|
20240604,121300,2929454600,29850,29900,29900,29850,939
|
|
20240604,121200,2901378550,29850,29850,29850,29850,127
|
|
20240604,121100,2897587600,29850,29850,29900,29850,678
|
|
20240604,121000,2877338400,29900,29900,29900,29900,2
|
|
20240604,120900,2877278600,29900,29850,29900,29850,120
|
|
20240604,120800,2873693100,29850,29900,29900,29850,284
|
|
20240604,120700,2865210600,29900,29900,29900,29900,0
|
|
20240604,120600,2865210600,29900,29900,29900,29900,12
|
|
20240604,120500,2864851800,29850,29900,29900,29850,455
|
|
20240604,120400,2851264450,29900,29900,29900,29900,188
|
|
20240604,120300,2845643250,29850,29900,29900,29850,16
|
|
20240604,120200,2845164900,29900,29900,29950,29900,298
|
|
20240604,120100,2836254450,29900,29950,29950,29900,143
|
|
20240604,120000,2831978250,29950,30000,30000,29850,361
|
|
20240604,115900,2821163700,29850,29900,30000,29850,2584
|
|
20240604,115800,2743787450,29900,29850,29900,29850,4562
|
|
20240604,115700,2607404150,29850,29900,29900,29850,360
|
|
20240604,115600,2596658000,29900,29900,29900,29850,111
|
|
20240604,115500,2593341950,29850,29800,29850,29800,491
|
|
20240604,115400,2578685700,29800,29850,29850,29800,18
|
|
20240604,115300,2578149250,29800,29850,29850,29800,345
|
|
20240604,115200,2567859650,29850,29850,29850,29800,1017
|
|
20240604,115100,2537502350,29850,29850,29850,29850,371
|
|
20240604,115000,2526428000,29800,29850,29850,29800,11
|
|
20240604,114900,2526100150,29800,29750,29800,29750,1000
|
|
20240604,114800,2496300200,29750,29750,29800,29750,106
|
|
20240604,114700,2493145500,29700,29750,29750,29700,206
|
|
20240604,114600,2487017050,29700,29700,29700,29700,166
|
|
20240604,114500,2482086850,29750,29750,29750,29750,24
|
|
20240604,114400,2481372850,29750,29750,29750,29700,111
|
|
20240604,114300,2478070800,29750,29750,29750,29700,61
|
|
20240604,114200,2476256100,29700,29750,29750,29700,30
|
|
20240604,114100,2475363650,29700,29700,29750,29700,332
|
|
20240604,114000,2465499250,29700,29700,29700,29700,162
|
|
20240604,113900,2460687850,29700,29650,29700,29650,28
|
|
20240604,113800,2459856300,29700,29700,29700,29700,14
|
|
20240604,113700,2459440500,29650,29700,29700,29650,5
|
|
20240604,113600,2459292100,29700,29700,29700,29700,21
|
|
20240604,113500,2458668400,29700,29650,29700,29650,205
|
|
20240604,113400,2452588600,29700,29650,29700,29650,17
|
|
20240604,113300,2452083750,29700,29650,29700,29650,254
|
|
20240604,113200,2444552550,29700,29700,29700,29650,106
|
|
20240604,113100,2441409450,29700,29700,29700,29650,243
|
|
20240604,113000,2434201850,29700,29700,29700,29700,3
|
|
20240604,112900,2434112750,29700,29700,29700,29700,4
|
|
20240604,112800,2433993950,29650,29650,29650,29650,5
|
|
20240604,112700,2433845700,29700,29700,29700,29650,181
|
|
20240604,112600,2428472500,29700,29650,29700,29650,62
|
|
20240604,112500,2426633600,29700,29700,29700,29700,1
|
|
20240604,112400,2426603900,29700,29700,29700,29700,3
|
|
20240604,112300,2426514800,29700,29700,29700,29700,177
|
|
20240604,112200,2421257900,29700,29700,29700,29700,40
|
|
20240604,112100,2420069900,29700,29700,29700,29700,3
|
|
20240604,112000,2419980800,29700,29700,29700,29700,23
|
|
20240604,111900,2419297700,29700,29700,29700,29650,217
|
|
20240604,111800,2412852850,29700,29700,29700,29650,164
|
|
20240604,111700,2407982100,29700,29700,29700,29650,13
|
|
20240604,111600,2407596100,29700,29700,29700,29650,20
|
|
20240604,111500,2407002950,29650,29700,29700,29650,167
|
|
20240604,111400,2402051200,29700,29700,29700,29700,8
|
|
20240604,111300,2401813600,29700,29700,29700,29700,169
|
|
20240604,111200,2396794300,29700,29700,29700,29650,30
|
|
20240604,111100,2395904150,29700,29700,29700,29650,506
|
|
20240604,111000,2380900950,29700,29700,29700,29650,23
|
|
20240604,110900,2380218850,29650,29750,29750,29650,2735
|
|
20240604,110800,2298901250,29750,29750,29750,29700,58
|
|
20240604,110700,2297178250,29700,29750,29750,29700,114
|
|
20240604,110600,2293790550,29750,29750,29750,29750,135
|
|
20240604,110500,2289774300,29750,29700,29750,29700,9
|
|
20240604,110400,2289506650,29750,29650,29750,29650,187
|
|
20240604,110300,2283959500,29700,29700,29750,29650,573
|
|
20240604,110200,2266939100,29700,29750,29750,29650,31
|
|
20240604,110100,2266018150,29650,29700,29750,29650,472
|
|
20240604,110000,2252002500,29700,29700,29750,29700,474
|
|
20240604,105900,2237923250,29750,29700,29750,29650,1876
|
|
20240604,105800,2182223900,29750,29750,29750,29750,1469
|
|
20240604,105700,2138521150,29750,29800,29800,29750,16
|
|
20240604,105600,2138044600,29750,29800,29800,29750,40
|
|
20240604,105500,2136852650,29750,29750,29800,29750,43
|
|
20240604,105400,2135573300,29800,29800,29800,29750,261
|
|
20240604,105300,2127797150,29800,29750,29800,29750,201
|
|
20240604,105200,2121815300,29750,29750,29800,29750,244
|
|
20240604,105100,2114550950,29800,29800,29800,29800,469
|
|
20240604,105000,2100574750,29800,29800,29800,29800,404
|
|
20240604,104900,2088535550,29800,29800,29800,29750,708
|
|
20240604,104800,2067437200,29800,29750,29800,29750,142
|
|
20240604,104700,2063210950,29750,29750,29750,29750,22
|
|
20240604,104600,2062556450,29700,29700,29700,29700,1
|
|
20240604,104500,2062526750,29700,29750,29750,29700,747
|
|
20240604,104400,2040305450,29750,29750,29800,29750,991
|
|
20240604,104300,2010821700,29750,29800,29800,29750,538
|
|
20240604,104200,1994793100,29800,29750,29800,29750,160
|
|
20240604,104100,1990031500,29750,29750,29800,29750,60
|
|
20240604,104000,1988246450,29700,29750,29750,29700,73
|
|
20240604,103900,1986075200,29750,29750,29750,29750,140
|
|
20240604,103800,1981910200,29750,29750,29750,29750,103
|
|
20240604,103700,1978845950,29750,29700,29750,29700,459
|
|
20240604,103600,1965206300,29750,29700,29750,29700,21
|
|
20240604,103500,1964581950,29700,29700,29700,29650,131
|
|
20240604,103400,1960694250,29700,29650,29700,29650,725
|
|
20240604,103300,1939171350,29700,29700,29700,29650,421
|
|
20240604,103200,1926678100,29650,29700,29700,29650,108
|
|
20240604,103100,1923475500,29700,29700,29700,29650,453
|
|
20240604,103000,1910028000,29650,29800,29800,29650,880
|
|
20240604,102900,1883914050,29700,29750,29750,29700,713
|
|
20240604,102800,1862715100,29800,29800,29800,29800,506
|
|
20240604,102700,1847636300,29800,29850,29850,29800,380
|
|
20240604,102600,1836312200,29850,29800,29850,29800,808
|
|
20240604,102500,1812223450,29800,29850,29850,29800,522
|
|
20240604,102400,1796667800,29850,29850,29850,29800,111
|
|
20240604,102300,1793359500,29850,29850,29850,29850,19
|
|
20240604,102200,1792792350,29850,29850,29850,29800,1537
|
|
20240604,102100,1746921350,29850,29900,29900,29850,209
|
|
20240604,102000,1740682400,29850,29900,29900,29850,225
|
|
20240604,101900,1733965300,29900,29850,29900,29800,893
|
|
20240604,101800,1707324600,29850,29800,29850,29800,288
|
|
20240604,101700,1698741950,29800,29900,29900,29800,977
|
|
20240604,101600,1669543100,29850,29800,29850,29800,3617
|
|
20240604,101500,1561683400,29800,29800,29800,29750,815
|
|
20240604,101400,1537418000,29800,29700,29800,29700,957
|
|
20240604,101300,1508951850,29700,29700,29700,29700,89
|
|
20240604,101200,1506308550,29700,29700,29700,29650,857
|
|
20240604,101100,1480859350,29650,29650,29650,29650,214
|
|
20240604,101000,1474514250,29600,29550,29600,29550,2223
|
|
20240604,100900,1408736150,29550,29650,29700,29550,333
|
|
20240604,100800,1398875600,29600,29700,29700,29600,188
|
|
20240604,100700,1393308200,29700,29750,29750,29650,368
|
|
20240604,100600,1382393900,29700,29700,29750,29650,345
|
|
20240604,100500,1372146250,29700,29750,29750,29650,542
|
|
20240604,100400,1356041250,29750,29750,29750,29700,233
|
|
20240604,100300,1349110100,29700,29700,29800,29700,1565
|
|
20240604,100200,1302560900,29700,29650,29700,29650,1630
|
|
20240604,100100,1254176850,29650,29650,29700,29650,257
|
|
20240604,100000,1246556450,29650,29550,29700,29550,499
|
|
20240604,095900,1231771950,29550,29550,29550,29550,1
|
|
20240604,095800,1231742400,29550,29450,29550,29450,169
|
|
20240604,095700,1226756250,29450,29550,29550,29400,725
|
|
20240604,095600,1205390450,29550,29550,29600,29550,579
|
|
20240604,095500,1188278100,29550,29600,29600,29550,322
|
|
20240604,095400,1178752250,29600,29600,29600,29600,176
|
|
20240604,095300,1173542650,29600,29650,29650,29600,563
|
|
20240604,095200,1156877800,29650,29600,29650,29600,677
|
|
20240604,095100,1136815300,29600,29650,29650,29600,1363
|
|
20240604,095000,1096462050,29600,29650,29700,29600,672
|
|
20240604,094900,1076540400,29600,29600,29700,29600,575
|
|
20240604,094800,1059500400,29600,29600,29600,29550,721
|
|
20240604,094700,1038158850,29600,29700,29700,29600,1282
|
|
20240604,094600,1000181150,29700,29750,29750,29650,222
|
|
20240604,094500,993588150,29750,29750,29750,29700,889
|
|
20240604,094400,967173050,29800,29750,29800,29750,1633
|
|
20240604,094300,918553550,29750,29700,29750,29700,831
|
|
20240604,094200,893845450,29700,29700,29750,29700,657
|
|
20240604,094100,874306050,29700,29750,29800,29650,585
|
|
20240604,094000,856907350,29750,29650,29750,29650,1071
|
|
20240604,093900,825081300,29650,29550,29700,29550,2205
|
|
20240604,093800,759740150,29550,29600,29600,29500,1499
|
|
20240604,093700,715441850,29600,29350,29600,29350,3251
|
|
20240604,093600,619634100,29400,29350,29400,29350,966
|
|
20240604,093500,591281900,29300,29350,29350,29250,744
|
|
20240604,093400,569484200,29350,29350,29350,29300,235
|
|
20240604,093300,562587000,29350,29350,29350,29300,201
|
|
20240604,093200,556692300,29350,29400,29400,29350,554
|
|
20240604,093100,540409500,29400,29400,29400,29400,769
|
|
20240604,093000,517800900,29400,29400,29450,29400,269
|
|
20240604,092900,509879600,29400,29200,29400,29200,3582
|
|
20240604,092800,404896800,29100,29050,29100,29050,184
|
|
20240604,092700,399549150,29050,29050,29050,29050,53
|
|
20240604,092600,398009500,29050,29200,29200,29050,205
|
|
20240604,092500,392032250,29200,29150,29200,29000,1054
|
|
20240604,092400,361400700,29150,29150,29150,29150,204
|
|
20240604,092300,355454100,29100,29100,29100,29100,221
|
|
20240604,092200,349023000,29150,29050,29200,29050,169
|
|
20240604,092100,344106400,29050,29000,29050,28950,435
|
|
20240604,092000,331493800,29000,29000,29000,29000,391
|
|
20240604,091900,320154800,29000,29050,29050,29000,355
|
|
20240604,091800,309854450,29050,29100,29100,29050,179
|
|
20240604,091700,304653000,29050,29150,29200,29050,509
|
|
20240604,091600,289834900,29150,29250,29250,29150,1019
|
|
20240604,091500,260084650,29250,29250,29300,29250,740
|
|
20240604,091400,238437700,29350,29350,29400,29250,406
|
|
20240604,091300,226540500,29350,29350,29350,29350,491
|
|
20240604,091200,212129650,29350,29300,29350,29250,432
|
|
20240604,091100,199466400,29300,29300,29350,29250,376
|
|
20240604,091000,188453250,29300,29350,29350,29250,183
|
|
20240604,090900,183097150,29400,29200,29400,29200,645
|
|
20240604,090800,164206400,29150,29200,29200,29150,379
|
|
20240604,090700,153153100,29200,29050,29200,29000,316
|
|
20240604,090600,143959200,29000,29000,29050,28950,218
|
|
20240604,090500,137637900,28950,29050,29050,28950,269
|
|
20240604,090400,129833750,28950,28900,29000,28900,158
|
|
20240604,090300,125264150,28900,28900,28950,28850,287
|
|
20240604,090200,116965550,28900,28850,28950,28800,652
|
|
20240604,090100,98130650,28750,28750,28850,28700,450
|
|
20240604,090000,85187600,28950,28950,29000,28700,2951
|