590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,184700,14872970940,12450,12450,12450,12450,17085
|
|
20240603,184600,14872970940,12450,12450,12450,12450,0
|
|
20240603,184500,14872970940,12450,12450,12450,12450,0
|
|
20240603,184400,14872970940,12450,12450,12450,12450,0
|
|
20240603,184300,14872970940,12450,12450,12450,12450,0
|
|
20240603,184200,14872970940,12450,12450,12450,12450,0
|
|
20240603,184100,14872970940,12450,12450,12450,12450,0
|
|
20240603,184000,14872970940,12450,12450,12450,12450,0
|
|
20240603,183900,14872970940,12450,12450,12450,12450,0
|
|
20240603,183800,14872970940,12450,12450,12450,12450,0
|
|
20240603,183700,14872970940,12450,12450,12450,12450,0
|
|
20240603,183600,14872970940,12450,12450,12450,12450,0
|
|
20240603,183500,14872970940,12450,12450,12450,12450,0
|
|
20240603,183400,14872970940,12450,12450,12450,12450,0
|
|
20240603,183300,14872970940,12450,12450,12450,12450,0
|
|
20240603,183200,14872970940,12450,12450,12450,12450,0
|
|
20240603,183100,14872970940,12450,12450,12450,12450,0
|
|
20240603,183000,14872970940,12450,12450,12450,12450,0
|
|
20240603,182900,14872970940,12450,12450,12450,12450,0
|
|
20240603,182800,14872970940,12450,12450,12450,12450,0
|
|
20240603,182700,14872970940,12450,12450,12450,12450,0
|
|
20240603,182600,14872970940,12450,12450,12450,12450,0
|
|
20240603,182500,14872970940,12450,12450,12450,12450,0
|
|
20240603,182400,14872970940,12450,12450,12450,12450,0
|
|
20240603,182300,14872970940,12450,12450,12450,12450,0
|
|
20240603,182200,14872970940,12450,12450,12450,12450,0
|
|
20240603,182100,14872970940,12450,12450,12450,12450,0
|
|
20240603,182000,14872970940,12450,12450,12450,12450,0
|
|
20240603,181900,14872970940,12450,12450,12450,12450,0
|
|
20240603,181800,14872970940,12450,12450,12450,12450,0
|
|
20240603,181700,14872970940,12450,12450,12450,12450,17085
|
|
20240603,181600,14872970940,12450,12450,12450,12450,0
|
|
20240603,181500,14872970940,12450,12450,12450,12450,0
|
|
20240603,181400,14872970940,12450,12450,12450,12450,0
|
|
20240603,181300,14872970940,12450,12450,12450,12450,0
|
|
20240603,181200,14872970940,12450,12450,12450,12450,0
|
|
20240603,181100,14872970940,12450,12450,12450,12450,0
|
|
20240603,181000,14872970940,12450,12450,12450,12450,0
|
|
20240603,180900,14872970940,12450,12450,12450,12450,0
|
|
20240603,180800,14872970940,12450,12450,12450,12450,0
|
|
20240603,180700,14872970940,12450,12450,12450,12450,0
|
|
20240603,180600,14872970940,12450,12450,12450,12450,0
|
|
20240603,180500,14872970940,12450,12450,12450,12450,0
|
|
20240603,180400,14872970940,12450,12450,12450,12450,0
|
|
20240603,180300,14872970940,12450,12450,12450,12450,0
|
|
20240603,180200,14872970940,12450,12450,12450,12450,0
|
|
20240603,180100,14872970940,12450,12450,12450,12450,0
|
|
20240603,180000,14872970940,12450,12450,12450,12450,0
|
|
20240603,175900,14872970940,12450,12450,12450,12450,0
|
|
20240603,175800,14872970940,12450,12450,12450,12450,0
|
|
20240603,175700,14872970940,12450,12450,12450,12450,0
|
|
20240603,175600,14872970940,12450,12450,12450,12450,0
|
|
20240603,175500,14872970940,12450,12450,12450,12450,0
|
|
20240603,175400,14872970940,12450,12450,12450,12450,0
|
|
20240603,175300,14872970940,12450,12450,12450,12450,0
|
|
20240603,175200,14872970940,12450,12450,12450,12450,0
|
|
20240603,175100,14872970940,12450,12450,12450,12450,0
|
|
20240603,175000,14872970940,12450,12450,12450,12450,0
|
|
20240603,174900,14872970940,12450,12450,12450,12450,0
|
|
20240603,174800,14872970940,12450,12450,12450,12450,0
|
|
20240603,174700,14872970940,12450,12450,12450,12450,17085
|
|
20240603,174600,14872970940,12450,12450,12450,12450,0
|
|
20240603,174500,14872970940,12450,12450,12450,12450,0
|
|
20240603,174400,14872970940,12450,12450,12450,12450,0
|
|
20240603,174300,14872970940,12450,12450,12450,12450,0
|
|
20240603,174200,14872970940,12450,12450,12450,12450,0
|
|
20240603,174100,14872970940,12450,12450,12450,12450,0
|
|
20240603,174000,14872970940,12450,12450,12450,12450,0
|
|
20240603,173900,14872970940,12450,12450,12450,12450,0
|
|
20240603,173800,14872970940,12450,12450,12450,12450,0
|
|
20240603,173700,14872970940,12450,12450,12450,12450,0
|
|
20240603,173600,14872970940,12450,12450,12450,12450,0
|
|
20240603,173500,14872970940,12450,12450,12450,12450,0
|
|
20240603,173400,14872970940,12450,12450,12450,12450,0
|
|
20240603,173300,14872970940,12450,12450,12450,12450,0
|
|
20240603,173200,14872970940,12450,12450,12450,12450,0
|
|
20240603,173100,14872970940,12450,12450,12450,12450,0
|
|
20240603,173000,14872970940,12450,12450,12450,12450,0
|
|
20240603,172900,14872970940,12450,12450,12450,12450,0
|
|
20240603,172800,14872970940,12450,12450,12450,12450,0
|
|
20240603,172700,14872970940,12450,12450,12450,12450,0
|
|
20240603,172600,14872970940,12450,12450,12450,12450,0
|
|
20240603,172500,14872970940,12450,12450,12450,12450,0
|
|
20240603,172400,14872970940,12450,12450,12450,12450,0
|
|
20240603,172300,14872970940,12450,12450,12450,12450,0
|
|
20240603,172200,14872970940,12450,12450,12450,12450,0
|
|
20240603,172100,14872970940,12450,12450,12450,12450,0
|
|
20240603,172000,14872970940,12450,12450,12450,12450,0
|
|
20240603,171900,14872970940,12450,12450,12450,12450,0
|
|
20240603,171800,14872970940,12450,12450,12450,12450,0
|
|
20240603,171700,14872970940,12450,12450,12450,12450,17085
|
|
20240603,171600,14872970940,12450,12450,12450,12450,0
|
|
20240603,171500,14872970940,12450,12450,12450,12450,0
|
|
20240603,171400,14872970940,12450,12450,12450,12450,0
|
|
20240603,171300,14872970940,12450,12450,12450,12450,0
|
|
20240603,171200,14872970940,12450,12450,12450,12450,0
|
|
20240603,171100,14872970940,12450,12450,12450,12450,0
|
|
20240603,171000,14872970940,12450,12450,12450,12450,0
|
|
20240603,170900,14872970940,12450,12450,12450,12450,0
|
|
20240603,170800,14872970940,12450,12450,12450,12450,0
|
|
20240603,170700,14872970940,12450,12450,12450,12450,0
|
|
20240603,170600,14872970940,12450,12450,12450,12450,0
|
|
20240603,170500,14872970940,12450,12450,12450,12450,0
|
|
20240603,170400,14872970940,12450,12450,12450,12450,0
|
|
20240603,170300,14872970940,12450,12450,12450,12450,0
|
|
20240603,170200,14872970940,12450,12450,12450,12450,0
|
|
20240603,170100,14872970940,12450,12450,12450,12450,0
|
|
20240603,170000,14872970940,12450,12450,12450,12450,0
|
|
20240603,165900,14872970940,12450,12450,12450,12450,0
|
|
20240603,165800,14872970940,12450,12450,12450,12450,0
|
|
20240603,165700,14872970940,12450,12450,12450,12450,0
|
|
20240603,165600,14872970940,12450,12450,12450,12450,0
|
|
20240603,165500,14872970940,12450,12450,12450,12450,0
|
|
20240603,165400,14872970940,12450,12450,12450,12450,0
|
|
20240603,165300,14872970940,12450,12450,12450,12450,0
|
|
20240603,165200,14872970940,12450,12450,12450,12450,0
|
|
20240603,165100,14872970940,12450,12450,12450,12450,0
|
|
20240603,165000,14872970940,12450,12450,12450,12450,0
|
|
20240603,164900,14872970940,12450,12450,12450,12450,0
|
|
20240603,164800,14872970940,12450,12450,12450,12450,0
|
|
20240603,164700,14872970940,12450,12450,12450,12450,17085
|
|
20240603,164600,14872970940,12450,12450,12450,12450,0
|
|
20240603,164500,14872970940,12450,12450,12450,12450,0
|
|
20240603,164400,14872970940,12450,12450,12450,12450,0
|
|
20240603,164300,14872970940,12450,12450,12450,12450,0
|
|
20240603,164200,14872970940,12450,12450,12450,12450,0
|
|
20240603,164100,14872970940,12450,12450,12450,12450,0
|
|
20240603,164000,14872970940,12450,12450,12450,12450,0
|
|
20240603,163900,14872970940,12450,12450,12450,12450,0
|
|
20240603,163800,14872970940,12450,12450,12450,12450,0
|
|
20240603,163700,14872970940,12450,12450,12450,12450,0
|
|
20240603,163600,14872970940,12450,12450,12450,12450,0
|
|
20240603,163500,14872970940,12450,12450,12450,12450,0
|
|
20240603,163400,14872970940,12450,12450,12450,12450,0
|
|
20240603,163300,14872970940,12450,12450,12450,12450,0
|
|
20240603,163200,14872970940,12450,12450,12450,12450,0
|
|
20240603,163100,14872970940,12450,12450,12450,12450,0
|
|
20240603,163000,14872970940,12450,12450,12450,12450,0
|
|
20240603,162900,14872970940,12450,12450,12450,12450,0
|
|
20240603,162800,14872970940,12450,12450,12450,12450,0
|
|
20240603,162700,14872970940,12450,12450,12450,12450,0
|
|
20240603,162600,14872970940,12450,12450,12450,12450,0
|
|
20240603,162500,14872970940,12450,12450,12450,12450,0
|
|
20240603,162400,14872970940,12450,12450,12450,12450,0
|
|
20240603,162300,14872970940,12450,12450,12450,12450,0
|
|
20240603,162200,14872970940,12450,12450,12450,12450,0
|
|
20240603,162100,14872970940,12450,12450,12450,12450,0
|
|
20240603,162000,14872970940,12450,12450,12450,12450,0
|
|
20240603,161900,14872970940,12450,12450,12450,12450,0
|
|
20240603,161800,14872970940,12450,12450,12450,12450,0
|
|
20240603,161700,14872970940,12450,12450,12450,12450,17085
|
|
20240603,161600,14872970940,12450,12450,12450,12450,0
|
|
20240603,161500,14872970940,12450,12450,12450,12450,0
|
|
20240603,161400,14872970940,12450,12450,12450,12450,0
|
|
20240603,161300,14872970940,12450,12450,12450,12450,0
|
|
20240603,161200,14872970940,12450,12450,12450,12450,0
|
|
20240603,161100,14872970940,12450,12450,12450,12450,0
|
|
20240603,161000,14872970940,12450,12450,12450,12450,0
|
|
20240603,160900,14872970940,12450,12450,12450,12450,0
|
|
20240603,160800,14872970940,12450,12450,12450,12450,0
|
|
20240603,160700,14872970940,12450,12450,12450,12450,0
|
|
20240603,160600,14872970940,12450,12450,12450,12450,0
|
|
20240603,160500,14872970940,12450,12450,12450,12450,0
|
|
20240603,160400,14872970940,12450,12450,12450,12450,0
|
|
20240603,160300,14872970940,12450,12450,12450,12450,0
|
|
20240603,160200,14872970940,12450,12450,12450,12450,0
|
|
20240603,160100,14872970940,12450,12450,12450,12450,0
|
|
20240603,160000,14872970940,12450,12450,12450,12450,0
|
|
20240603,155900,14872970940,12450,12450,12450,12450,0
|
|
20240603,155800,14872970940,12450,12450,12450,12450,0
|
|
20240603,155700,14872970940,12450,12450,12450,12450,0
|
|
20240603,155600,14872970940,12450,12450,12450,12450,0
|
|
20240603,155500,14872970940,12450,12450,12450,12450,0
|
|
20240603,155400,14872970940,12450,12450,12450,12450,0
|
|
20240603,155300,14872970940,12450,12450,12450,12450,0
|
|
20240603,155200,14872970940,12450,12450,12450,12450,0
|
|
20240603,155100,14872970940,12450,12450,12450,12450,0
|
|
20240603,155000,14872970940,12450,12450,12450,12450,0
|
|
20240603,154900,14872970940,12450,12450,12450,12450,0
|
|
20240603,154800,14872970940,12450,12450,12450,12450,0
|
|
20240603,154700,14872970940,12450,12450,12450,12450,17085
|
|
20240603,154600,14872970940,12450,12450,12450,12450,0
|
|
20240603,154500,14872970940,12450,12450,12450,12450,0
|
|
20240603,154400,14872970940,12450,12450,12450,12450,0
|
|
20240603,154300,14872970940,12450,12450,12450,12450,0
|
|
20240603,154200,14872970940,12450,12450,12450,12450,0
|
|
20240603,154100,14872970940,12450,12450,12450,12450,0
|
|
20240603,154000,14872970940,12450,12450,12450,12450,0
|
|
20240603,153900,14872970940,12450,12450,12450,12450,0
|
|
20240603,153800,14872970940,12450,12450,12450,12450,0
|
|
20240603,153700,14872970940,12450,12450,12450,12450,0
|
|
20240603,153600,14872970940,12450,12450,12450,12450,0
|
|
20240603,153500,14872970940,12450,12450,12450,12450,0
|
|
20240603,153400,14872970940,12450,12450,12450,12450,0
|
|
20240603,153300,14872970940,12450,12450,12450,12450,0
|
|
20240603,153200,14872970940,12450,12450,12450,12450,0
|
|
20240603,153100,14872970940,12450,12450,12450,12450,0
|
|
20240603,153000,14872970940,12450,12450,12450,12450,17085
|
|
20240603,152900,14660262690,12440,12440,12440,12440,0
|
|
20240603,152800,14660262690,12440,12440,12440,12440,0
|
|
20240603,152700,14660262690,12440,12440,12440,12440,0
|
|
20240603,152600,14660262690,12440,12440,12440,12440,0
|
|
20240603,152500,14660262690,12440,12440,12440,12440,0
|
|
20240603,152400,14660262690,12440,12440,12440,12440,0
|
|
20240603,152300,14660262690,12440,12440,12440,12440,0
|
|
20240603,152200,14660262690,12440,12440,12440,12440,0
|
|
20240603,152100,14660262690,12440,12440,12440,12440,0
|
|
20240603,152000,14660262690,12440,12440,12440,12440,0
|
|
20240603,151900,14660262690,12440,12450,12460,12440,2917
|
|
20240603,151800,14623950220,12450,12460,12460,12440,5797
|
|
20240603,151700,14551776870,12460,12440,12460,12430,8086
|
|
20240603,151600,14451173120,12440,12450,12450,12430,6120
|
|
20240603,151500,14375061390,12450,12460,12460,12440,5050
|
|
20240603,151400,14312233560,12450,12450,12450,12440,3712
|
|
20240603,151300,14266019170,12450,12450,12460,12450,4259
|
|
20240603,151200,14212987950,12460,12450,12460,12450,1696
|
|
20240603,151100,14191867760,12460,12460,12470,12460,3042
|
|
20240603,151000,14153960970,12460,12470,12470,12460,2749
|
|
20240603,150900,14119702930,12470,12460,12470,12460,4443
|
|
20240603,150800,14064321450,12470,12470,12470,12460,2005
|
|
20240603,150700,14039328920,12470,12470,12470,12460,947
|
|
20240603,150600,14027522220,12470,12460,12470,12460,1030
|
|
20240603,150500,14014679130,12460,12470,12470,12460,821
|
|
20240603,150400,14004441580,12470,12470,12470,12460,4749
|
|
20240603,150300,13945221560,12480,12480,12490,12470,1274
|
|
20240603,150200,13929316720,12480,12480,12480,12470,602
|
|
20240603,150100,13921803790,12480,12480,12480,12470,3342
|
|
20240603,150000,13880114940,12480,12480,12480,12470,1121
|
|
20240603,145900,13866124870,12480,12480,12490,12480,1620
|
|
20240603,145800,13845906630,12480,12480,12490,12480,1056
|
|
20240603,145700,13832726400,12490,12490,12490,12480,492
|
|
20240603,145600,13826586000,12490,12490,12490,12480,129
|
|
20240603,145500,13824975840,12490,12480,12490,12480,279
|
|
20240603,145400,13821491200,12480,12470,12510,12470,616
|
|
20240603,145300,13813796820,12470,12470,12480,12470,352
|
|
20240603,145200,13809404300,12480,12460,12480,12460,1290
|
|
20240603,145100,13793309840,12460,12470,12480,12460,2837
|
|
20240603,145000,13757935250,12470,12470,12480,12470,1553
|
|
20240603,144900,13738569310,12470,12470,12470,12470,561
|
|
20240603,144800,13731573640,12470,12470,12480,12470,1248
|
|
20240603,144700,13716011070,12470,12490,12490,12470,1535
|
|
20240603,144600,13696861050,12490,12490,12500,12480,849
|
|
20240603,144500,13686257130,12490,12500,12500,12480,852
|
|
20240603,144400,13675620390,12500,12510,12510,12500,255
|
|
20240603,144300,13672432470,12510,12490,12520,12490,1969
|
|
20240603,144200,13647826860,12500,12490,12500,12490,1471
|
|
20240603,144100,13629447670,12490,12480,12490,12480,848
|
|
20240603,144000,13618858150,12480,12490,12490,12480,365
|
|
20240603,143900,13614301500,12490,12480,12490,12480,1819
|
|
20240603,143800,13591600140,12480,12500,12500,12480,623
|
|
20240603,143700,13583822030,12500,12500,12500,12500,21
|
|
20240603,143600,13583559530,12500,12500,12500,12500,91
|
|
20240603,143500,13582422030,12500,12510,12510,12500,4516
|
|
20240603,143400,13525966920,12510,12510,12520,12510,119
|
|
20240603,143300,13524478220,12520,12520,12520,12520,528
|
|
20240603,143200,13517867660,12520,12520,12520,12510,2341
|
|
20240603,143100,13488573800,12520,12540,12540,12510,4499
|
|
20240603,143000,13432235020,12540,12540,12540,12540,465
|
|
20240603,142900,13426403920,12550,12570,12570,12550,614
|
|
20240603,142800,13418693160,12570,12540,12580,12540,1936
|
|
20240603,142700,13394378640,12540,12520,12560,12520,2212
|
|
20240603,142600,13366636090,12520,12520,12520,12510,1289
|
|
20240603,142500,13350500810,12520,12520,12520,12510,238
|
|
20240603,142400,13347522350,12510,12510,12530,12500,2139
|
|
20240603,142300,13320767840,12540,12540,12540,12540,100
|
|
20240603,142200,13319513840,12540,12510,12540,12510,1104
|
|
20240603,142100,13305700770,12550,12510,12550,12450,12858
|
|
20240603,142000,13145071480,12510,12510,12520,12510,411
|
|
20240603,141900,13139929860,12520,12520,12520,12520,2
|
|
20240603,141800,13139904820,12520,12520,12520,12480,96
|
|
20240603,141700,13138705780,12520,12520,12520,12510,292
|
|
20240603,141600,13135051840,12470,12510,12510,12470,2258
|
|
20240603,141500,13106843410,12520,12520,12520,12520,1117
|
|
20240603,141400,13092858570,12510,12520,12520,12510,535
|
|
20240603,141300,13086165690,12500,12490,12520,12490,1196
|
|
20240603,141200,13071210830,12510,12490,12510,12490,230
|
|
20240603,141100,13068338020,12480,12500,12500,12480,1063
|
|
20240603,141000,13055066540,12500,12470,12500,12470,1400
|
|
20240603,140900,13037576370,12470,12470,12490,12470,2705
|
|
20240603,140800,13003844980,12470,12480,12490,12470,1012
|
|
20240603,140700,12991215470,12480,12470,12490,12470,104
|
|
20240603,140600,12989917550,12450,12500,12510,12450,5741
|
|
20240603,140500,12918180610,12510,12510,12510,12510,1277
|
|
20240603,140400,12902205340,12510,12530,12530,12510,5481
|
|
20240603,140300,12833600870,12540,12560,12560,12530,2047
|
|
20240603,140200,12807930950,12560,12560,12560,12550,414
|
|
20240603,140100,12802735140,12550,12540,12560,12530,404
|
|
20240603,140000,12797664970,12550,12550,12550,12550,546
|
|
20240603,135900,12790812670,12550,12520,12550,12520,786
|
|
20240603,135800,12780958150,12530,12510,12530,12510,1899
|
|
20240603,135700,12757174000,12520,12520,12520,12510,396
|
|
20240603,135600,12752216360,12520,12520,12530,12510,1778
|
|
20240603,135500,12729961160,12530,12520,12530,12520,175
|
|
20240603,135400,12727769860,12520,12520,12520,12520,476
|
|
20240603,135300,12721810340,12520,12520,12520,12510,2443
|
|
20240603,135200,12691239520,12520,12510,12520,12510,591
|
|
20240603,135100,12683845150,12510,12510,12520,12510,543
|
|
20240603,135000,12677052110,12510,12510,12510,12510,2255
|
|
20240603,134900,12648842060,12510,12520,12520,12510,110
|
|
20240603,134800,12647465650,12510,12510,12520,12500,121
|
|
20240603,134700,12645952200,12510,12510,12510,12500,873
|
|
20240603,134600,12635036820,12520,12520,12520,12500,660
|
|
20240603,134500,12626786500,12500,12530,12530,12490,4558
|
|
20240603,134400,12569811150,12530,12470,12530,12470,3402
|
|
20240603,134300,12527285340,12460,12490,12490,12460,1370
|
|
20240603,134200,12510192620,12480,12470,12490,12470,454
|
|
20240603,134100,12504526540,12480,12460,12480,12460,1068
|
|
20240603,134000,12491208400,12450,12440,12460,12440,2182
|
|
20240603,133900,12464031430,12440,12460,12460,12440,1454
|
|
20240603,133800,12445939360,12460,12460,12460,12460,182
|
|
20240603,133700,12443671640,12450,12460,12470,12450,538
|
|
20240603,133600,12436970550,12460,12450,12470,12450,650
|
|
20240603,133500,12428877730,12450,12460,12460,12450,104
|
|
20240603,133400,12427581900,12460,12450,12480,12450,39
|
|
20240603,133300,12427095870,12480,12460,12480,12450,640
|
|
20240603,133200,12419119520,12460,12430,12460,12420,1377
|
|
20240603,133100,12401986010,12420,12420,12420,12420,3617
|
|
20240603,133000,12357062870,12420,12430,12430,12420,563
|
|
20240603,132900,12350064830,12430,12430,12430,12420,4061
|
|
20240603,132800,12299625490,12430,12430,12440,12420,2143
|
|
20240603,132700,12273003440,12430,12450,12450,12430,5378
|
|
20240603,132600,12206149200,12440,12450,12450,12440,405
|
|
20240603,132500,12201109930,12450,12460,12460,12440,1532
|
|
20240603,132400,12182032990,12460,12460,12460,12440,4090
|
|
20240603,132300,12131147860,12460,12460,12470,12460,1676
|
|
20240603,132200,12110264870,12460,12450,12460,12450,557
|
|
20240603,132100,12103325650,12450,12450,12460,12440,841
|
|
20240603,132000,12092859970,12450,12450,12450,12440,479
|
|
20240603,131900,12086898040,12460,12450,12460,12450,595
|
|
20240603,131800,12079488830,12450,12450,12450,12440,917
|
|
20240603,131700,12068072280,12440,12440,12450,12440,1042
|
|
20240603,131600,12055109060,12440,12430,12440,12430,1058
|
|
20240603,131500,12041948540,12440,12460,12460,12430,3760
|
|
20240603,131400,11995171000,12460,12460,12460,12450,996
|
|
20240603,131300,11982769850,12450,12460,12460,12450,1211
|
|
20240603,131200,11967689900,12460,12450,12470,12450,291
|
|
20240603,131100,11964066430,12470,12460,12470,12450,361
|
|
20240603,131000,11959568460,12460,12450,12460,12450,830
|
|
20240603,130900,11949231550,12450,12460,12470,12450,743
|
|
20240603,130800,11939973740,12470,12470,12470,12450,1465
|
|
20240603,130700,11921720650,12470,12450,12470,12450,513
|
|
20240603,130600,11915329040,12470,12450,12470,12440,245
|
|
20240603,130500,11912278100,12450,12450,12450,12440,548
|
|
20240603,130400,11905456220,12450,12450,12470,12450,734
|
|
20240603,130300,11896315880,12430,12430,12430,12430,28
|
|
20240603,130200,11895967840,12430,12460,12470,12430,1966
|
|
20240603,130100,11871500250,12450,12440,12450,12440,742
|
|
20240603,130000,11862266140,12440,12430,12440,12420,1167
|
|
20240603,125900,11847762370,12430,12440,12440,12420,3234
|
|
20240603,125800,11807585020,12430,12460,12460,12420,8754
|
|
20240603,125700,11698772170,12450,12460,12460,12440,3963
|
|
20240603,125600,11649423070,12460,12470,12470,12460,129
|
|
20240603,125500,11647815540,12470,12460,12470,12460,318
|
|
20240603,125400,11643853120,12460,12470,12480,12460,698
|
|
20240603,125300,11635151880,12480,12470,12480,12470,851
|
|
20240603,125200,11624538400,12480,12480,12480,12460,448
|
|
20240603,125100,11618951230,12480,12480,12480,12460,1027
|
|
20240603,125000,11606142470,12480,12480,12480,12450,3507
|
|
20240603,124900,11562461310,12470,12480,12480,12460,529
|
|
20240603,124800,11555865780,12460,12460,12480,12460,1979
|
|
20240603,124700,11531195100,12470,12490,12500,12470,3502
|
|
20240603,124600,11487491690,12490,12500,12500,12490,599
|
|
20240603,124500,11480010080,12500,12500,12500,12490,1661
|
|
20240603,124400,11459253230,12500,12500,12500,12490,18
|
|
20240603,124300,11459028260,12500,12490,12500,12490,984
|
|
20240603,124200,11446737900,12490,12480,12490,12480,545
|
|
20240603,124100,11439931350,12480,12470,12480,12460,317
|
|
20240603,124000,11435977700,12460,12460,12490,12460,2272
|
|
20240603,123900,11407627360,12460,12490,12500,12450,1097
|
|
20240603,123800,11393949230,12490,12450,12490,12440,2157
|
|
20240603,123700,11367088910,12450,12450,12450,12440,1284
|
|
20240603,123600,11351103130,12450,12420,12450,12420,2098
|
|
20240603,123500,11325023550,12420,12420,12430,12410,857
|
|
20240603,123400,11314379160,12420,12420,12420,12410,5466
|
|
20240603,123300,11246513390,12430,12460,12460,12420,20825
|
|
20240603,123200,10987574120,12460,12510,12520,12460,30608
|
|
20240603,123100,10605253980,12520,12520,12520,12510,818
|
|
20240603,123000,10595019470,12510,12520,12520,12510,62
|
|
20240603,122900,10594243480,12510,12510,12520,12510,1050
|
|
20240603,122800,10581107930,12510,12500,12520,12500,1514
|
|
20240603,122700,10562174340,12500,12510,12520,12500,10139
|
|
20240603,122600,10435432140,12500,12510,12520,12500,2682
|
|
20240603,122500,10401886050,12510,12510,12510,12500,3251
|
|
20240603,122400,10361231200,12510,12510,12520,12510,1058
|
|
20240603,122300,10347995590,12520,12510,12520,12510,2671
|
|
20240603,122200,10314581180,12520,12530,12530,12510,2262
|
|
20240603,122100,10286277000,12530,12530,12530,12520,59
|
|
20240603,122000,10285537910,12530,12520,12530,12520,758
|
|
20240603,121900,10276047740,12530,12520,12530,12520,1827
|
|
20240603,121800,10253173390,12520,12510,12520,12510,4061
|
|
20240603,121700,10202363630,12510,12520,12530,12510,4744
|
|
20240603,121600,10143015070,12520,12530,12530,12520,58
|
|
20240603,121500,10142288890,12520,12520,12530,12520,599
|
|
20240603,121400,10134789380,12530,12530,12540,12520,1072
|
|
20240603,121300,10121367430,12540,12540,12540,12520,32
|
|
20240603,121200,10120966680,12540,12520,12540,12520,3527
|
|
20240603,121100,10076801580,12520,12540,12540,12520,317
|
|
20240603,121000,10072829640,12540,12530,12540,12520,2832
|
|
20240603,120900,10037368940,12530,12530,12530,12520,1822
|
|
20240603,120800,10014545290,12530,12540,12550,12530,2793
|
|
20240603,120700,9979539510,12540,12550,12550,12540,227
|
|
20240603,120600,9976691330,12550,12550,12550,12550,143
|
|
20240603,120500,9974896680,12540,12540,12540,12540,779
|
|
20240603,120400,9965128020,12550,12560,12560,12550,494
|
|
20240603,120300,9958927630,12560,12560,12560,12560,23
|
|
20240603,120200,9958638750,12560,12550,12560,12540,632
|
|
20240603,120100,9950706410,12550,12560,12560,12540,332
|
|
20240603,120000,9946540510,12560,12540,12560,12540,223
|
|
20240603,115900,9943741860,12540,12540,12540,12530,351
|
|
20240603,115800,9939340620,12530,12540,12550,12530,624
|
|
20240603,115700,9931515030,12540,12540,12560,12520,4455
|
|
20240603,115600,9875667180,12540,12550,12550,12540,601
|
|
20240603,115500,9868130490,12550,12550,12560,12540,1152
|
|
20240603,115400,9853677170,12550,12560,12560,12550,419
|
|
20240603,115300,9848415030,12560,12590,12590,12560,3242
|
|
20240603,115200,9807605640,12590,12580,12600,12580,1441
|
|
20240603,115100,9789462080,12580,12580,12580,12580,1046
|
|
20240603,115000,9776303400,12590,12570,12590,12570,1226
|
|
20240603,114900,9760880870,12550,12570,12570,12550,751
|
|
20240603,114800,9751453250,12570,12560,12570,12550,219
|
|
20240603,114700,9748703780,12550,12550,12550,12550,27
|
|
20240603,114600,9748364930,12550,12550,12550,12540,498
|
|
20240603,114500,9742116130,12540,12540,12550,12540,997
|
|
20240603,114400,9729613600,12540,12540,12550,12540,573
|
|
20240603,114300,9722426620,12540,12540,12550,12540,665
|
|
20240603,114200,9714087100,12540,12540,12540,12540,314
|
|
20240603,114100,9710149540,12550,12570,12570,12550,763
|
|
20240603,114000,9700566330,12570,12540,12570,12540,418
|
|
20240603,113900,9695320370,12540,12540,12540,12540,248
|
|
20240603,113800,9692210450,12540,12540,12540,12530,5
|
|
20240603,113700,9692147780,12530,12530,12530,12520,440
|
|
20240603,113600,9686636410,12530,12530,12530,12520,277
|
|
20240603,113500,9683166410,12520,12530,12530,12520,1108
|
|
20240603,113400,9669284990,12530,12530,12530,12530,185
|
|
20240603,113300,9666966940,12530,12530,12530,12520,835
|
|
20240603,113200,9656506390,12530,12520,12530,12510,228
|
|
20240603,113100,9653651340,12510,12520,12530,12510,2849
|
|
20240603,113000,9617982750,12520,12520,12540,12520,412
|
|
20240603,112900,9612824490,12520,12520,12540,12510,1310
|
|
20240603,112800,9596434180,12520,12520,12540,12520,2521
|
|
20240603,112700,9564870000,12520,12560,12560,12520,1863
|
|
20240603,112600,9541529750,12560,12580,12580,12520,11776
|
|
20240603,112500,9393965420,12580,12590,12590,12570,826
|
|
20240603,112400,9383581320,12580,12590,12590,12580,1881
|
|
20240603,112300,9359912270,12590,12560,12590,12560,1368
|
|
20240603,112200,9342704230,12560,12560,12560,12560,307
|
|
20240603,112100,9338848310,12560,12560,12580,12560,1132
|
|
20240603,112000,9324614090,12580,12570,12580,12570,1105
|
|
20240603,111900,9310717090,12570,12570,12580,12560,309
|
|
20240603,111800,9306833200,12570,12550,12580,12550,1409
|
|
20240603,111700,9289123620,12560,12540,12560,12540,1705
|
|
20240603,111600,9267736150,12530,12520,12530,12520,2070
|
|
20240603,111500,9241804010,12520,12520,12530,12520,460
|
|
20240603,111400,9236042880,12520,12520,12530,12520,720
|
|
20240603,111300,9227028420,12520,12530,12530,12520,132
|
|
20240603,111200,9225375310,12530,12530,12530,12520,401
|
|
20240603,111100,9220353760,12540,12520,12540,12520,207
|
|
20240603,111000,9217761170,12520,12540,12540,12520,3469
|
|
20240603,110900,9174318990,12530,12540,12540,12530,708
|
|
20240603,110800,9165443430,12540,12540,12540,12530,334
|
|
20240603,110700,9161255680,12540,12530,12540,12530,540
|
|
20240603,110600,9154489460,12520,12530,12530,12520,1205
|
|
20240603,110500,9139400420,12530,12520,12540,12520,2277
|
|
20240603,110400,9110874970,12540,12540,12540,12520,807
|
|
20240603,110300,9100767440,12540,12530,12540,12520,1109
|
|
20240603,110200,9086876830,12520,12520,12530,12520,962
|
|
20240603,110100,9074827580,12510,12530,12540,12510,3108
|
|
20240603,110000,9035924420,12540,12530,12540,12520,179
|
|
20240603,105900,9033683050,12520,12520,12530,12510,2521
|
|
20240603,105800,9002136870,12510,12510,12520,12510,2791
|
|
20240603,105700,8967220700,12520,12530,12550,12520,1455
|
|
20240603,105600,8948997810,12530,12530,12530,12520,1094
|
|
20240603,105500,8935290660,12530,12520,12530,12510,2433
|
|
20240603,105400,8904833220,12520,12520,12530,12520,620
|
|
20240603,105300,8897070110,12520,12510,12520,12510,259
|
|
20240603,105200,8893827510,12530,12510,12530,12510,2945
|
|
20240603,105100,8856974430,12510,12520,12530,12510,3651
|
|
20240603,105000,8811287260,12520,12530,12530,12500,7063
|
|
20240603,104900,8722958370,12520,12540,12600,12500,22265
|
|
20240603,104800,8444317900,12540,12540,12550,12530,5682
|
|
20240603,104700,8373057440,12540,12540,12550,12530,1125
|
|
20240603,104600,8358954870,12540,12550,12550,12520,17177
|
|
20240603,104500,8143828850,12550,12550,12550,12540,2911
|
|
20240603,104400,8107308300,12550,12550,12570,12540,2539
|
|
20240603,104300,8075453020,12560,12540,12590,12540,3662
|
|
20240603,104200,8029503750,12540,12540,12600,12530,8441
|
|
20240603,104100,7923668340,12540,12540,12600,12530,19847
|
|
20240603,104000,7674837330,12540,12570,12570,12530,19631
|
|
20240603,103900,7428582360,12570,12630,12630,12550,42704
|
|
20240603,103800,6891885060,12600,12630,12630,12600,796
|
|
20240603,103700,6881855180,12600,12610,12620,12600,2834
|
|
20240603,103600,6846126360,12610,12610,12630,12600,704
|
|
20240603,103500,6837252080,12600,12610,12640,12590,8601
|
|
20240603,103400,6728903410,12640,12600,12640,12600,1959
|
|
20240603,103300,6704190800,12620,12640,12640,12590,5453
|
|
20240603,103200,6635468530,12640,12620,12640,12620,676
|
|
20240603,103100,6626924410,12620,12630,12640,12590,2521
|
|
20240603,103000,6595145380,12600,12600,12630,12590,5277
|
|
20240603,102900,6528662580,12630,12630,12640,12600,4313
|
|
20240603,102800,6474273170,12640,12640,12640,12620,903
|
|
20240603,102700,6462869500,12640,12620,12640,12620,1968
|
|
20240603,102600,6438024510,12610,12620,12620,12610,274
|
|
20240603,102500,6434567140,12630,12580,12630,12580,1352
|
|
20240603,102400,6417540340,12590,12600,12610,12590,5690
|
|
20240603,102300,6345889790,12600,12610,12620,12600,3939
|
|
20240603,102200,6296240660,12610,12620,12620,12610,1118
|
|
20240603,102100,6282140490,12630,12620,12630,12590,10925
|
|
20240603,102000,6144503470,12620,12620,12630,12600,16632
|
|
20240603,101900,5934849040,12620,12640,12640,12620,2464
|
|
20240603,101800,5903745030,12620,12640,12640,12620,4038
|
|
20240603,101700,5852743170,12650,12660,12660,12650,577
|
|
20240603,101600,5845443500,12650,12650,12660,12640,808
|
|
20240603,101500,5835222350,12630,12620,12650,12620,932
|
|
20240603,101400,5823457230,12650,12620,12650,12620,327
|
|
20240603,101300,5819329830,12610,12680,12680,12610,4702
|
|
20240603,101200,5759980200,12630,12670,12700,12610,13829
|
|
20240603,101100,5584957440,12670,12660,12670,12620,8076
|
|
20240603,101000,5482869770,12680,12690,12700,12670,3510
|
|
20240603,100900,5438375380,12690,12700,12710,12680,1486
|
|
20240603,100800,5419508730,12690,12690,12710,12680,3086
|
|
20240603,100700,5380334210,12690,12720,12720,12690,4945
|
|
20240603,100600,5317527540,12720,12730,12730,12710,649
|
|
20240603,100500,5309271200,12740,12720,12740,12690,5229
|
|
20240603,100400,5242806450,12720,12760,12760,12710,1072
|
|
20240603,100300,5229164400,12770,12710,12770,12700,1868
|
|
20240603,100200,5205423830,12710,12780,12800,12700,5602
|
|
20240603,100100,5134037330,12770,12770,12770,12750,563
|
|
20240603,100000,5126852140,12750,12760,12790,12750,861
|
|
20240603,095900,5115861680,12760,12720,12760,12710,9409
|
|
20240603,095800,4996062620,12730,12760,12760,12730,1240
|
|
20240603,095700,4980267290,12760,12780,12790,12740,7126
|
|
20240603,095600,4889301430,12780,12790,12790,12770,2078
|
|
20240603,095500,4862731330,12790,12800,12810,12780,2206
|
|
20240603,095400,4834506200,12800,12770,12800,12770,2213
|
|
20240603,095300,4806201500,12770,12760,12780,12750,1842
|
|
20240603,095200,4782678380,12760,12760,12770,12750,3758
|
|
20240603,095100,4734712570,12770,12730,12770,12730,6290
|
|
20240603,095000,4654495730,12740,12700,12750,12700,5321
|
|
20240603,094900,4586802220,12700,12710,12720,12700,3074
|
|
20240603,094800,4547756630,12710,12680,12720,12650,4429
|
|
20240603,094700,4491556340,12680,12650,12680,12640,2000
|
|
20240603,094600,4466234500,12650,12620,12650,12620,845
|
|
20240603,094500,4455561730,12620,12640,12670,12620,6150
|
|
20240603,094400,4377843470,12640,12680,12680,12640,1867
|
|
20240603,094300,4354233450,12650,12670,12680,12650,2356
|
|
20240603,094200,4324410970,12680,12690,12690,12680,240
|
|
20240603,094100,4321366780,12690,12690,12690,12660,277
|
|
20240603,094000,4317853900,12690,12620,12690,12610,4220
|
|
20240603,093900,4264522370,12610,12640,12640,12610,1060
|
|
20240603,093800,4251144110,12650,12670,12690,12630,4218
|
|
20240603,093700,4197750010,12670,12670,12670,12660,947
|
|
20240603,093600,4185752460,12670,12700,12700,12670,511
|
|
20240603,093500,4179271590,12700,12650,12700,12650,2954
|
|
20240603,093400,4141801480,12650,12620,12650,12610,6024
|
|
20240603,093300,4065649380,12600,12600,12630,12600,1195
|
|
20240603,093200,4050582400,12620,12590,12620,12590,778
|
|
20240603,093100,4040773500,12580,12610,12610,12580,3462
|
|
20240603,093000,3997170080,12610,12620,12640,12600,4309
|
|
20240603,092900,3942839210,12620,12620,12650,12600,1894
|
|
20240603,092800,3918928950,12610,12640,12640,12610,2912
|
|
20240603,092700,3882166910,12640,12660,12670,12630,1799
|
|
20240603,092600,3859399260,12660,12620,12660,12600,6145
|
|
20240603,092500,3781852360,12620,12620,12620,12590,2348
|
|
20240603,092400,3752273590,12580,12570,12620,12570,1205
|
|
20240603,092300,3737104250,12570,12640,12660,12570,9949
|
|
20240603,092200,3611836790,12640,12600,12640,12590,4595
|
|
20240603,092100,3553884060,12600,12610,12630,12560,36309
|
|
20240603,092000,3096874030,12610,12640,12640,12610,10176
|
|
20240603,091900,2968357310,12650,12670,12680,12650,6475
|
|
20240603,091800,2886357060,12680,12650,12680,12640,4687
|
|
20240603,091700,2827045480,12650,12680,12680,12650,5866
|
|
20240603,091600,2752762820,12670,12680,12680,12670,3716
|
|
20240603,091500,2705679500,12680,12670,12690,12670,1661
|
|
20240603,091400,2684622640,12670,12680,12690,12670,2606
|
|
20240603,091300,2651574070,12690,12700,12700,12670,2281
|
|
20240603,091200,2622631010,12700,12690,12740,12690,3141
|
|
20240603,091100,2582713860,12690,12670,12690,12660,2030
|
|
20240603,091000,2556995760,12670,12650,12740,12640,8197
|
|
20240603,090900,2453175240,12650,12650,12700,12630,5347
|
|
20240603,090800,2385513810,12630,12690,12710,12630,9670
|
|
20240603,090700,2262992730,12680,12800,12800,12660,14895
|
|
20240603,090600,2073297380,12800,12760,12850,12720,12551
|
|
20240603,090500,1912899460,12760,12660,12760,12650,8171
|
|
20240603,090400,1809305110,12660,12710,12770,12630,16582
|
|
20240603,090300,1599262610,12750,12740,12800,12690,11526
|
|
20240603,090200,1452399640,12790,12600,12800,12590,16139
|
|
20240603,090100,1247675690,12600,12630,12800,12580,27094
|
|
20240603,090000,904492860,12670,12700,12760,12520,70066
|