625 lines
34 KiB
CSV
625 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,192200,11298897050,34100,34100,34100,34100,5655
|
|
20240610,192100,11298897050,34100,34100,34100,34100,0
|
|
20240610,192000,11298897050,34100,34100,34100,34100,0
|
|
20240610,191900,11298897050,34100,34100,34100,34100,0
|
|
20240610,191800,11298897050,34100,34100,34100,34100,0
|
|
20240610,191700,11298897050,34100,34100,34100,34100,0
|
|
20240610,191600,11298897050,34100,34100,34100,34100,0
|
|
20240610,191500,11298897050,34100,34100,34100,34100,0
|
|
20240610,191400,11298897050,34100,34100,34100,34100,0
|
|
20240610,191300,11298897050,34100,34100,34100,34100,0
|
|
20240610,191200,11298897050,34100,34100,34100,34100,0
|
|
20240610,191100,11298897050,34100,34100,34100,34100,0
|
|
20240610,191000,11298897050,34100,34100,34100,34100,0
|
|
20240610,190900,11298897050,34100,34100,34100,34100,0
|
|
20240610,190800,11298897050,34100,34100,34100,34100,0
|
|
20240610,190700,11298897050,34100,34100,34100,34100,0
|
|
20240610,190600,11298897050,34100,34100,34100,34100,0
|
|
20240610,190500,11298897050,34100,34100,34100,34100,0
|
|
20240610,190400,11298897050,34100,34100,34100,34100,0
|
|
20240610,190300,11298897050,34100,34100,34100,34100,0
|
|
20240610,190200,11298897050,34100,34100,34100,34100,0
|
|
20240610,190100,11298897050,34100,34100,34100,34100,0
|
|
20240610,190000,11298897050,34100,34100,34100,34100,0
|
|
20240610,185900,11298897050,34100,34100,34100,34100,0
|
|
20240610,185800,11298897050,34100,34100,34100,34100,0
|
|
20240610,185700,11298897050,34100,34100,34100,34100,0
|
|
20240610,185600,11298897050,34100,34100,34100,34100,0
|
|
20240610,185500,11298897050,34100,34100,34100,34100,0
|
|
20240610,185400,11298897050,34100,34100,34100,34100,0
|
|
20240610,185300,11298897050,34100,34100,34100,34100,0
|
|
20240610,185200,11298897050,34100,34100,34100,34100,5655
|
|
20240610,185100,11298897050,34100,34100,34100,34100,0
|
|
20240610,185000,11298897050,34100,34100,34100,34100,0
|
|
20240610,184900,11298897050,34100,34100,34100,34100,0
|
|
20240610,184800,11298897050,34100,34100,34100,34100,0
|
|
20240610,184700,11298897050,34100,34100,34100,34100,0
|
|
20240610,184600,11298897050,34100,34100,34100,34100,0
|
|
20240610,184500,11298897050,34100,34100,34100,34100,0
|
|
20240610,184400,11298897050,34100,34100,34100,34100,0
|
|
20240610,184300,11298897050,34100,34100,34100,34100,0
|
|
20240610,184200,11298897050,34100,34100,34100,34100,0
|
|
20240610,184100,11298897050,34100,34100,34100,34100,0
|
|
20240610,184000,11298897050,34100,34100,34100,34100,0
|
|
20240610,183900,11298897050,34100,34100,34100,34100,0
|
|
20240610,183800,11298897050,34100,34100,34100,34100,0
|
|
20240610,183700,11298897050,34100,34100,34100,34100,0
|
|
20240610,183600,11298897050,34100,34100,34100,34100,0
|
|
20240610,183500,11298897050,34100,34100,34100,34100,0
|
|
20240610,183400,11298897050,34100,34100,34100,34100,0
|
|
20240610,183300,11298897050,34100,34100,34100,34100,0
|
|
20240610,183200,11298897050,34100,34100,34100,34100,0
|
|
20240610,183100,11298897050,34100,34100,34100,34100,0
|
|
20240610,183000,11298897050,34100,34100,34100,34100,0
|
|
20240610,182900,11298897050,34100,34100,34100,34100,0
|
|
20240610,182800,11298897050,34100,34100,34100,34100,0
|
|
20240610,182700,11298897050,34100,34100,34100,34100,0
|
|
20240610,182600,11298897050,34100,34100,34100,34100,0
|
|
20240610,182500,11298897050,34100,34100,34100,34100,0
|
|
20240610,182400,11298897050,34100,34100,34100,34100,0
|
|
20240610,182300,11298897050,34100,34100,34100,34100,0
|
|
20240610,182200,11298897050,34100,34100,34100,34100,5655
|
|
20240610,182100,11298897050,34100,34100,34100,34100,0
|
|
20240610,182000,11298897050,34100,34100,34100,34100,0
|
|
20240610,181900,11298897050,34100,34100,34100,34100,0
|
|
20240610,181800,11298897050,34100,34100,34100,34100,0
|
|
20240610,181700,11298897050,34100,34100,34100,34100,0
|
|
20240610,181600,11298897050,34100,34100,34100,34100,0
|
|
20240610,181500,11298897050,34100,34100,34100,34100,0
|
|
20240610,181400,11298897050,34100,34100,34100,34100,0
|
|
20240610,181300,11298897050,34100,34100,34100,34100,0
|
|
20240610,181200,11298897050,34100,34100,34100,34100,0
|
|
20240610,181100,11298897050,34100,34100,34100,34100,0
|
|
20240610,181000,11298897050,34100,34100,34100,34100,0
|
|
20240610,180900,11298897050,34100,34100,34100,34100,0
|
|
20240610,180800,11298897050,34100,34100,34100,34100,0
|
|
20240610,180700,11298897050,34100,34100,34100,34100,0
|
|
20240610,180600,11298897050,34100,34100,34100,34100,0
|
|
20240610,180500,11298897050,34100,34100,34100,34100,0
|
|
20240610,180400,11298897050,34100,34100,34100,34100,0
|
|
20240610,180300,11298897050,34100,34100,34100,34100,0
|
|
20240610,180200,11298897050,34100,34100,34100,34100,0
|
|
20240610,180100,11298897050,34100,34100,34100,34100,0
|
|
20240610,180000,11298897050,34100,34100,34100,34100,0
|
|
20240610,175900,11298897050,34100,34100,34100,34100,0
|
|
20240610,175800,11298897050,34100,34100,34100,34100,0
|
|
20240610,175700,11298897050,34100,34100,34100,34100,0
|
|
20240610,175600,11298897050,34100,34100,34100,34100,0
|
|
20240610,175500,11298897050,34100,34100,34100,34100,0
|
|
20240610,175400,11298897050,34100,34100,34100,34100,0
|
|
20240610,175300,11298897050,34100,34100,34100,34100,0
|
|
20240610,175200,11298897050,34100,34100,34100,34100,5655
|
|
20240610,175100,11298897050,34100,34100,34100,34100,0
|
|
20240610,175000,11298897050,34100,34100,34100,34100,0
|
|
20240610,174900,11298897050,34100,34100,34100,34100,0
|
|
20240610,174800,11298897050,34100,34100,34100,34100,0
|
|
20240610,174700,11298897050,34100,34100,34100,34100,0
|
|
20240610,174600,11298897050,34100,34100,34100,34100,0
|
|
20240610,174500,11298897050,34100,34100,34100,34100,0
|
|
20240610,174400,11298897050,34100,34100,34100,34100,0
|
|
20240610,174300,11298897050,34100,34100,34100,34100,0
|
|
20240610,174200,11298897050,34100,34100,34100,34100,0
|
|
20240610,174100,11298897050,34100,34100,34100,34100,0
|
|
20240610,174000,11298897050,34100,34100,34100,34100,0
|
|
20240610,173900,11298897050,34100,34100,34100,34100,0
|
|
20240610,173800,11298897050,34100,34100,34100,34100,0
|
|
20240610,173700,11298897050,34100,34100,34100,34100,0
|
|
20240610,173600,11298897050,34100,34100,34100,34100,0
|
|
20240610,173500,11298897050,34100,34100,34100,34100,0
|
|
20240610,173400,11298897050,34100,34100,34100,34100,0
|
|
20240610,173300,11298897050,34100,34100,34100,34100,0
|
|
20240610,173200,11298897050,34100,34100,34100,34100,0
|
|
20240610,173100,11298897050,34100,34100,34100,34100,0
|
|
20240610,173000,11298897050,34100,34100,34100,34100,0
|
|
20240610,172900,11298897050,34100,34100,34100,34100,0
|
|
20240610,172800,11298897050,34100,34100,34100,34100,0
|
|
20240610,172700,11298897050,34100,34100,34100,34100,0
|
|
20240610,172600,11298897050,34100,34100,34100,34100,0
|
|
20240610,172500,11298897050,34100,34100,34100,34100,0
|
|
20240610,172400,11298897050,34100,34100,34100,34100,0
|
|
20240610,172300,11298897050,34100,34100,34100,34100,0
|
|
20240610,172200,11298897050,34100,34100,34100,34100,5655
|
|
20240610,172100,11298897050,34100,34100,34100,34100,0
|
|
20240610,172000,11298897050,34100,34100,34100,34100,0
|
|
20240610,171900,11298897050,34100,34100,34100,34100,0
|
|
20240610,171800,11298897050,34100,34100,34100,34100,0
|
|
20240610,171700,11298897050,34100,34100,34100,34100,0
|
|
20240610,171600,11298897050,34100,34100,34100,34100,0
|
|
20240610,171500,11298897050,34100,34100,34100,34100,0
|
|
20240610,171400,11298897050,34100,34100,34100,34100,0
|
|
20240610,171300,11298897050,34100,34100,34100,34100,0
|
|
20240610,171200,11298897050,34100,34100,34100,34100,0
|
|
20240610,171100,11298897050,34100,34100,34100,34100,0
|
|
20240610,171000,11298897050,34100,34100,34100,34100,0
|
|
20240610,170900,11298897050,34100,34100,34100,34100,0
|
|
20240610,170800,11298897050,34100,34100,34100,34100,0
|
|
20240610,170700,11298897050,34100,34100,34100,34100,0
|
|
20240610,170600,11298897050,34100,34100,34100,34100,0
|
|
20240610,170500,11298897050,34100,34100,34100,34100,0
|
|
20240610,170400,11298897050,34100,34100,34100,34100,0
|
|
20240610,170300,11298897050,34100,34100,34100,34100,0
|
|
20240610,170200,11298897050,34100,34100,34100,34100,0
|
|
20240610,170100,11298897050,34100,34100,34100,34100,0
|
|
20240610,170000,11298897050,34100,34100,34100,34100,0
|
|
20240610,165900,11298897050,34100,34100,34100,34100,0
|
|
20240610,165800,11298897050,34100,34100,34100,34100,0
|
|
20240610,165700,11298897050,34100,34100,34100,34100,0
|
|
20240610,165600,11298897050,34100,34100,34100,34100,0
|
|
20240610,165500,11298897050,34100,34100,34100,34100,0
|
|
20240610,165400,11298897050,34100,34100,34100,34100,0
|
|
20240610,165300,11298897050,34100,34100,34100,34100,0
|
|
20240610,165200,11298897050,34100,34100,34100,34100,5655
|
|
20240610,165100,11298897050,34100,34100,34100,34100,0
|
|
20240610,165000,11298897050,34100,34100,34100,34100,0
|
|
20240610,164900,11298897050,34100,34100,34100,34100,0
|
|
20240610,164800,11298897050,34100,34100,34100,34100,0
|
|
20240610,164700,11298897050,34100,34100,34100,34100,0
|
|
20240610,164600,11298897050,34100,34100,34100,34100,0
|
|
20240610,164500,11298897050,34100,34100,34100,34100,0
|
|
20240610,164400,11298897050,34100,34100,34100,34100,0
|
|
20240610,164300,11298897050,34100,34100,34100,34100,0
|
|
20240610,164200,11298897050,34100,34100,34100,34100,0
|
|
20240610,164100,11298897050,34100,34100,34100,34100,0
|
|
20240610,164000,11298897050,34100,34100,34100,34100,0
|
|
20240610,163900,11298897050,34100,34100,34100,34100,0
|
|
20240610,163800,11298897050,34100,34100,34100,34100,0
|
|
20240610,163700,11298897050,34100,34100,34100,34100,0
|
|
20240610,163600,11298897050,34100,34100,34100,34100,0
|
|
20240610,163500,11298897050,34100,34100,34100,34100,0
|
|
20240610,163400,11298897050,34100,34100,34100,34100,0
|
|
20240610,163300,11298897050,34100,34100,34100,34100,0
|
|
20240610,163200,11298897050,34100,34100,34100,34100,0
|
|
20240610,163100,11298897050,34100,34100,34100,34100,0
|
|
20240610,163000,11298897050,34100,34100,34100,34100,0
|
|
20240610,162900,11298897050,34100,34100,34100,34100,0
|
|
20240610,162800,11298897050,34100,34100,34100,34100,0
|
|
20240610,162700,11298897050,34100,34100,34100,34100,0
|
|
20240610,162600,11298897050,34100,34100,34100,34100,0
|
|
20240610,162500,11298897050,34100,34100,34100,34100,0
|
|
20240610,162400,11298897050,34100,34100,34100,34100,0
|
|
20240610,162300,11298897050,34100,34100,34100,34100,0
|
|
20240610,162200,11298897050,34100,34100,34100,34100,5655
|
|
20240610,162100,11298897050,34100,34100,34100,34100,0
|
|
20240610,162000,11298897050,34100,34100,34100,34100,0
|
|
20240610,161900,11298897050,34100,34100,34100,34100,0
|
|
20240610,161800,11298897050,34100,34100,34100,34100,0
|
|
20240610,161700,11298897050,34100,34100,34100,34100,0
|
|
20240610,161600,11298897050,34100,34100,34100,34100,0
|
|
20240610,161500,11298897050,34100,34100,34100,34100,0
|
|
20240610,161400,11298897050,34100,34100,34100,34100,0
|
|
20240610,161300,11298897050,34100,34100,34100,34100,0
|
|
20240610,161200,11298897050,34100,34100,34100,34100,0
|
|
20240610,161100,11298897050,34100,34100,34100,34100,0
|
|
20240610,161000,11298897050,34100,34100,34100,34100,0
|
|
20240610,160900,11298897050,34100,34100,34100,34100,0
|
|
20240610,160800,11298897050,34100,34100,34100,34100,0
|
|
20240610,160700,11298897050,34100,34100,34100,34100,0
|
|
20240610,160600,11298897050,34100,34100,34100,34100,0
|
|
20240610,160500,11298897050,34100,34100,34100,34100,0
|
|
20240610,160400,11298897050,34100,34100,34100,34100,0
|
|
20240610,160300,11298897050,34100,34100,34100,34100,0
|
|
20240610,160200,11298897050,34100,34100,34100,34100,0
|
|
20240610,160100,11298897050,34100,34100,34100,34100,0
|
|
20240610,160000,11298897050,34100,34100,34100,34100,0
|
|
20240610,155900,11298897050,34100,34100,34100,34100,0
|
|
20240610,155800,11298897050,34100,34100,34100,34100,0
|
|
20240610,155700,11298897050,34100,34100,34100,34100,0
|
|
20240610,155600,11298897050,34100,34100,34100,34100,0
|
|
20240610,155500,11298897050,34100,34100,34100,34100,0
|
|
20240610,155400,11298897050,34100,34100,34100,34100,0
|
|
20240610,155300,11298897050,34100,34100,34100,34100,0
|
|
20240610,155200,11298897050,34100,34100,34100,34100,5655
|
|
20240610,155100,11298897050,34100,34100,34100,34100,0
|
|
20240610,155000,11298897050,34100,34100,34100,34100,0
|
|
20240610,154900,11298897050,34100,34100,34100,34100,0
|
|
20240610,154800,11298897050,34100,34100,34100,34100,0
|
|
20240610,154700,11298897050,34100,34100,34100,34100,0
|
|
20240610,154600,11298897050,34100,34100,34100,34100,0
|
|
20240610,154500,11298897050,34100,34100,34100,34100,0
|
|
20240610,154400,11298897050,34100,34100,34100,34100,0
|
|
20240610,154300,11298897050,34100,34100,34100,34100,0
|
|
20240610,154200,11298897050,34100,34100,34100,34100,0
|
|
20240610,154100,11298897050,34100,34100,34100,34100,0
|
|
20240610,154000,11298897050,34100,34100,34100,34100,0
|
|
20240610,153900,11298897050,34100,34100,34100,34100,0
|
|
20240610,153800,11298897050,34100,34100,34100,34100,0
|
|
20240610,153700,11298897050,34100,34100,34100,34100,0
|
|
20240610,153600,11298897050,34100,34100,34100,34100,0
|
|
20240610,153500,11298897050,34100,34100,34100,34100,0
|
|
20240610,153400,11298897050,34100,34100,34100,34100,0
|
|
20240610,153300,11298897050,34100,34100,34100,34100,0
|
|
20240610,153200,11298897050,34100,34100,34100,34100,0
|
|
20240610,153100,11298897050,34100,34100,34100,34100,0
|
|
20240610,153000,11298897050,34100,34100,34100,34100,5655
|
|
20240610,152900,11106061550,34100,34100,34100,34100,0
|
|
20240610,152800,11106061550,34100,34100,34100,34100,0
|
|
20240610,152700,11106061550,34100,34100,34100,34100,0
|
|
20240610,152600,11106061550,34100,34100,34100,34100,0
|
|
20240610,152500,11106061550,34100,34100,34100,34100,0
|
|
20240610,152400,11106061550,34100,34100,34100,34100,0
|
|
20240610,152300,11106061550,34100,34100,34100,34100,0
|
|
20240610,152200,11106061550,34100,34100,34100,34100,0
|
|
20240610,152100,11106061550,34100,34100,34100,34100,0
|
|
20240610,152000,11106061550,34100,34100,34100,34100,0
|
|
20240610,151900,11106061550,34100,34150,34200,34100,645
|
|
20240610,151800,11084056400,34150,34150,34150,34150,70
|
|
20240610,151700,11081665900,34200,34150,34200,34100,172
|
|
20240610,151600,11075793050,34150,34150,34150,34100,949
|
|
20240610,151500,11043412600,34150,34150,34200,34150,477
|
|
20240610,151400,11027117900,34150,34150,34200,34150,122
|
|
20240610,151300,11022951550,34150,34150,34150,34150,268
|
|
20240610,151200,11013799350,34150,34150,34150,34150,15
|
|
20240610,151100,11013287100,34200,34150,34200,34150,101
|
|
20240610,151000,11009837850,34150,34150,34200,34150,14
|
|
20240610,150900,11009359700,34150,34150,34150,34150,405
|
|
20240610,150800,10995528950,34150,34200,34200,34150,2268
|
|
20240610,150700,10918075400,34150,34200,34200,34150,123
|
|
20240610,150600,10913873900,34150,34200,34250,34150,1032
|
|
20240610,150500,10878581250,34200,34200,34250,34200,382
|
|
20240610,150400,10865509800,34200,34200,34250,34200,686
|
|
20240610,150300,10842047550,34200,34200,34250,34200,213
|
|
20240610,150200,10834761900,34200,34200,34250,34200,602
|
|
20240610,150100,10814171250,34250,34200,34250,34200,89
|
|
20240610,150000,10811125150,34250,34300,34300,34200,261
|
|
20240610,145900,10802184900,34300,34300,34300,34250,198
|
|
20240610,145800,10795400400,34250,34250,34300,34250,217
|
|
20240610,145700,10787965650,34250,34250,34300,34250,78
|
|
20240610,145600,10785290650,34300,34250,34300,34250,69
|
|
20240610,145500,10782924800,34250,34250,34300,34250,64
|
|
20240610,145400,10780730250,34250,34200,34300,34200,598
|
|
20240610,145300,10760246300,34250,34250,34250,34200,90
|
|
20240610,145200,10757163850,34200,34250,34250,34200,66
|
|
20240610,145100,10754903450,34250,34250,34250,34200,661
|
|
20240610,145000,10732274350,34200,34200,34250,34200,234
|
|
20240610,144900,10724269000,34200,34200,34250,34200,243
|
|
20240610,144800,10715955900,34250,34250,34250,34200,150
|
|
20240610,144700,10710821200,34200,34150,34250,34150,837
|
|
20240610,144600,10682200000,34150,34150,34200,34150,315
|
|
20240610,144500,10671440200,34200,34150,34200,34150,573
|
|
20240610,144400,10651857800,34150,34150,34200,34150,71
|
|
20240610,144300,10649430600,34200,34150,34200,34100,144
|
|
20240610,144200,10644510600,34150,34150,34150,34100,2224
|
|
20240610,144100,10568617000,34100,34200,34200,34100,524
|
|
20240610,144000,10550723300,34150,34200,34200,34150,154
|
|
20240610,143900,10545461700,34200,34200,34200,34150,61
|
|
20240610,143800,10543375900,34200,34200,34200,34150,86
|
|
20240610,143700,10540435100,34300,34200,34300,34150,196
|
|
20240610,143600,10533732450,34200,34300,34300,34200,3563
|
|
20240610,143500,10411820100,34300,34300,34300,34250,87
|
|
20240610,143400,10408836050,34300,34250,34350,34250,782
|
|
20240610,143300,10382012800,34300,34300,34300,34250,184
|
|
20240610,143200,10375706300,34300,34300,34350,34250,320
|
|
20240610,143100,10364730300,34250,34300,34300,34250,1344
|
|
20240610,143000,10318695150,34250,34250,34300,34250,53
|
|
20240610,142900,10316877350,34300,34300,34300,34250,428
|
|
20240610,142800,10302205050,34350,34350,34350,34300,484
|
|
20240610,142700,10285597800,34350,34350,34350,34300,367
|
|
20240610,142600,10273005000,34350,34350,34400,34300,75
|
|
20240610,142500,10270427400,34400,34350,34400,34350,217
|
|
20240610,142400,10262970950,34350,34350,34350,34300,425
|
|
20240610,142300,10248372300,34350,34400,34400,34350,128
|
|
20240610,142200,10243973050,34350,34350,34400,34350,245
|
|
20240610,142100,10235554850,34350,34350,34400,34300,392
|
|
20240610,142000,10222092750,34350,34400,34400,34300,229
|
|
20240610,141900,10214217350,34400,34350,34400,34350,8577
|
|
20240610,141800,9919241600,34350,34350,34400,34350,96
|
|
20240610,141700,9915940500,34400,34350,34400,34350,98
|
|
20240610,141600,9912571600,34400,34350,34400,34300,1094
|
|
20240610,141500,9874991000,34350,34300,34350,34250,63
|
|
20240610,141400,9872830300,34300,34350,34350,34250,730
|
|
20240610,141300,9847818700,34300,34350,34350,34300,156
|
|
20240610,141200,9842464350,34300,34350,34350,34300,68
|
|
20240610,141100,9840129350,34350,34250,34350,34250,329
|
|
20240610,141000,9828845400,34300,34350,34350,34300,140
|
|
20240610,140900,9824041250,34350,34350,34350,34350,50
|
|
20240610,140800,9822323750,34350,34300,34350,34300,80
|
|
20240610,140700,9819577250,34300,34350,34350,34300,1394
|
|
20240610,140600,9771756450,34350,34350,34350,34350,124
|
|
20240610,140500,9767497050,34350,34350,34350,34300,139
|
|
20240610,140400,9762724650,34350,34350,34350,34300,270
|
|
20240610,140300,9753461150,34350,34400,34400,34350,724
|
|
20240610,140200,9728588700,34400,34400,34400,34350,717
|
|
20240610,140100,9703956250,34350,34400,34400,34350,110
|
|
20240610,140000,9700175000,34400,34350,34400,34300,374
|
|
20240610,135900,9687332800,34400,34400,34400,34350,58
|
|
20240610,135800,9685337650,34350,34400,34400,34350,2968
|
|
20240610,135700,9583385550,34350,34400,34400,34350,111
|
|
20240610,135600,9579568550,34350,34400,34400,34350,289
|
|
20240610,135500,9569631850,34400,34400,34400,34400,50
|
|
20240610,135400,9567911850,34400,34400,34400,34350,129
|
|
20240610,135300,9563474300,34400,34400,34400,34350,1049
|
|
20240610,135200,9527388750,34400,34350,34400,34350,260
|
|
20240610,135100,9518445900,34350,34400,34400,34350,588
|
|
20240610,135000,9498219650,34400,34350,34400,34350,208
|
|
20240610,134900,9491064750,34400,34450,34450,34400,1248
|
|
20240610,134800,9448101800,34450,34400,34450,34400,210
|
|
20240610,134700,9440871000,34400,34400,34450,34400,1967
|
|
20240610,134600,9373206150,34400,34400,34400,34400,387
|
|
20240610,134500,9359893350,34400,34350,34400,34350,164
|
|
20240610,134400,9354254950,34350,34400,34400,34350,103
|
|
20240610,134300,9350713050,34400,34400,34400,34350,766
|
|
20240610,134200,9324363200,34400,34350,34400,34350,718
|
|
20240610,134100,9299664100,34400,34350,34400,34350,137
|
|
20240610,134000,9294955650,34400,34350,34400,34300,976
|
|
20240610,133900,9261435500,34300,34350,34350,34300,616
|
|
20240610,133800,9240303350,34350,34300,34350,34300,727
|
|
20240610,133700,9215331200,34300,34250,34300,34250,6385
|
|
20240610,133600,8996382600,34250,34200,34250,34200,360
|
|
20240610,133500,8984063100,34200,34200,34200,34200,125
|
|
20240610,133400,8979788100,34150,34200,34200,34150,49
|
|
20240610,133300,8978113350,34200,34200,34200,34200,189
|
|
20240610,133200,8971649550,34200,34250,34250,34200,473
|
|
20240610,133100,8955470750,34250,34200,34250,34200,229
|
|
20240610,133000,8947637850,34250,34250,34250,34200,266
|
|
20240610,132900,8938538450,34200,34250,34250,34200,110
|
|
20240610,132800,8934771050,34200,34300,34300,34200,175
|
|
20240610,132700,8928783850,34300,34250,34300,34250,104
|
|
20240610,132600,8925220600,34250,34150,34250,34150,2573
|
|
20240610,132500,8837153600,34200,34150,34200,34150,927
|
|
20240610,132400,8805458350,34150,34150,34200,34150,154
|
|
20240610,132300,8800198150,34150,34150,34150,34150,22
|
|
20240610,132200,8799446850,34150,34150,34150,34150,72
|
|
20240610,132100,8796988050,34150,34150,34150,34100,217
|
|
20240610,132000,8789580000,34150,34150,34150,34150,234
|
|
20240610,131900,8781588900,34150,34150,34150,34150,215
|
|
20240610,131800,8774246650,34100,34200,34200,34100,203
|
|
20240610,131700,8767320050,34150,34200,34200,34150,406
|
|
20240610,131600,8753453900,34200,34150,34200,34150,179
|
|
20240610,131500,8747339750,34150,34150,34200,34150,92
|
|
20240610,131400,8744196850,34150,34150,34200,34150,41
|
|
20240610,131300,8742795000,34200,34200,34200,34150,507
|
|
20240610,131200,8725456350,34250,34300,34300,34200,412
|
|
20240610,131100,8711353400,34250,34250,34300,34250,550
|
|
20240610,131000,8692514500,34250,34150,34250,34150,584
|
|
20240610,130900,8672516200,34200,34200,34200,34200,361
|
|
20240610,130800,8660170000,34150,34200,34250,34150,275
|
|
20240610,130700,8650767300,34250,34200,34250,34200,245
|
|
20240610,130600,8642384200,34200,34150,34200,34150,23
|
|
20240610,130500,8641597650,34150,34250,34250,34150,813
|
|
20240610,130400,8613806850,34250,34200,34300,34200,240
|
|
20240610,130300,8605585800,34300,34250,34300,34150,2771
|
|
20240610,130200,8510657700,34200,34100,34250,34100,616
|
|
20240610,130100,8489624350,34050,34050,34100,34050,131
|
|
20240610,130000,8485162700,34050,34050,34100,34050,502
|
|
20240610,125900,8468067500,34100,34000,34200,34000,2257
|
|
20240610,125800,8391055750,34200,34000,34200,33950,10269
|
|
20240610,125700,8041535900,34050,33900,34050,33900,3414
|
|
20240610,125600,7925523650,33900,33850,33950,33850,298
|
|
20240610,125500,7915424800,33900,33850,33900,33850,82
|
|
20240610,125400,7912648000,33900,33900,33900,33850,209
|
|
20240610,125300,7905569550,33850,33900,33900,33850,158
|
|
20240610,125200,7900216250,33900,33900,33900,33850,369
|
|
20240610,125100,7887722700,33850,33850,33900,33850,168
|
|
20240610,125000,7882030150,33900,33900,33950,33850,501
|
|
20240610,124900,7865044050,33950,33900,33950,33900,136
|
|
20240610,124800,7860431500,33900,33950,34000,33900,147
|
|
20240610,124700,7855442600,33950,33900,34000,33850,2098
|
|
20240610,124600,7784215550,33850,33800,33900,33800,323
|
|
20240610,124500,7773282000,33800,33850,33850,33800,293
|
|
20240610,124400,7763370750,33750,33800,33850,33750,62
|
|
20240610,124300,7761275050,33800,33800,33850,33750,214
|
|
20240610,124200,7754043600,33800,33750,33800,33750,226
|
|
20240610,124100,7746412350,33750,33800,33800,33750,99
|
|
20240610,124000,7743069750,33800,33800,33850,33800,163
|
|
20240610,123900,7737559250,33800,33750,33800,33750,235
|
|
20240610,123800,7729618100,33750,33800,33800,33750,219
|
|
20240610,123700,7722220750,33800,33800,33800,33750,130
|
|
20240610,123600,7717830050,33800,33850,33850,33750,104
|
|
20240610,123500,7714313800,33800,33850,33900,33800,320
|
|
20240610,123400,7703493000,33850,33900,33950,33800,194
|
|
20240610,123300,7696920050,33900,33800,33900,33750,1698
|
|
20240610,123200,7639450400,33850,33800,33850,33800,111
|
|
20240610,123100,7635696600,33800,33800,33800,33750,224
|
|
20240610,123000,7628130850,33750,33750,33800,33750,380
|
|
20240610,122900,7615299000,33750,33750,33800,33750,224
|
|
20240610,122800,7607737000,33750,33700,33750,33700,296
|
|
20240610,122700,7597760700,33700,33750,33750,33700,157
|
|
20240610,122600,7592465450,33750,33750,33750,33700,235
|
|
20240610,122500,7584544550,33750,33750,33800,33700,80
|
|
20240610,122400,7581844350,33800,33750,33800,33750,106
|
|
20240610,122300,7578265450,33750,33700,33800,33700,759
|
|
20240610,122200,7552637800,33700,33750,33750,33700,245
|
|
20240610,122100,7544380100,33750,33700,33750,33700,108
|
|
20240610,122000,7540739400,33750,33750,33750,33750,57
|
|
20240610,121900,7538815650,33800,33750,33800,33700,183
|
|
20240610,121800,7532642950,33800,33850,33850,33750,165
|
|
20240610,121700,7527067450,33850,33800,33850,33750,138
|
|
20240610,121600,7522404650,33750,33700,33800,33700,133
|
|
20240610,121500,7517916250,33750,33800,33900,33750,1002
|
|
20240610,121400,7484044150,33800,33650,33800,33650,532
|
|
20240610,121300,7466122450,33700,33750,33750,33700,227
|
|
20240610,121200,7458466300,33700,33650,33750,33650,121
|
|
20240610,121100,7454384250,33650,33750,33750,33650,242
|
|
20240610,121000,7446231350,33750,33750,33750,33750,332
|
|
20240610,120900,7435026350,33650,33750,33750,33650,130
|
|
20240610,120800,7430640950,33700,33750,33750,33650,396
|
|
20240610,120700,7417288650,33700,33600,33800,33600,668
|
|
20240610,120600,7394738800,33650,33650,33700,33650,249
|
|
20240610,120500,7386352400,33600,33700,33700,33600,119
|
|
20240610,120400,7382351800,33600,33600,33700,33550,387
|
|
20240610,120300,7369336350,33650,33600,33650,33550,200
|
|
20240610,120200,7362616850,33600,33600,33600,33600,89
|
|
20240610,120100,7359626450,33550,33650,33650,33550,278
|
|
20240610,120000,7350288400,33650,33650,33650,33550,262
|
|
20240610,115900,7341484550,33550,33600,33650,33550,297
|
|
20240610,115800,7331509950,33550,33650,33650,33550,144
|
|
20240610,115700,7326666450,33700,33600,33700,33550,281
|
|
20240610,115600,7317220400,33550,33600,33650,33550,417
|
|
20240610,115500,7303216050,33650,33550,33650,33550,236
|
|
20240610,115400,7295289350,33600,33550,33600,33550,279
|
|
20240610,115300,7285924950,33550,33550,33600,33550,282
|
|
20240610,115200,7276459500,33600,33550,33600,33550,204
|
|
20240610,115100,7269614100,33550,33650,33650,33550,419
|
|
20240610,115000,7255552850,33600,33550,33600,33550,263
|
|
20240610,114900,7246728000,33550,33600,33650,33550,308
|
|
20240610,114800,7236388600,33600,33550,33600,33550,398
|
|
20240610,114700,7223028450,33550,33550,33600,33550,204
|
|
20240610,114600,7216183150,33550,33550,33600,33550,196
|
|
20240610,114500,7209605250,33650,33550,33650,33550,248
|
|
20240610,114400,7201273250,33550,33600,33600,33550,469
|
|
20240610,114300,7185520250,33600,33600,33600,33550,180
|
|
20240610,114200,7179480350,33550,33650,33650,33550,600
|
|
20240610,114100,7159329600,33600,33650,33650,33600,313
|
|
20240610,114000,7148806600,33600,33600,33650,33600,262
|
|
20240610,113900,7140002300,33600,33650,33700,33600,395
|
|
20240610,113800,7126712900,33650,33650,33650,33600,101
|
|
20240610,113700,7123317800,33650,33650,33700,33650,299
|
|
20240610,113600,7113255250,33650,33700,33750,33650,280
|
|
20240610,113500,7103823350,33700,33650,33750,33650,395
|
|
20240610,113400,7090524300,33650,33650,33700,33650,233
|
|
20240610,113300,7082682750,33650,33700,33700,33650,307
|
|
20240610,113200,7072349900,33650,33700,33700,33600,557
|
|
20240610,113100,7053617000,33700,33600,33750,33600,904
|
|
20240610,113000,7023140850,33650,33600,33650,33550,792
|
|
20240610,112900,6996504150,33600,33550,33600,33550,446
|
|
20240610,112800,6981528800,33550,33550,33600,33550,258
|
|
20240610,112700,6972871800,33550,33550,33650,33550,183
|
|
20240610,112600,6966729950,33550,33600,33600,33550,333
|
|
20240610,112500,6955547050,33600,33550,33600,33550,670
|
|
20240610,112400,6933048150,33600,33550,33600,33500,584
|
|
20240610,112300,6913437800,33550,33600,33600,33500,388
|
|
20240610,112200,6900424050,33550,33550,33600,33550,251
|
|
20240610,112100,6892001850,33500,33500,33550,33500,623
|
|
20240610,112000,6871130000,33500,33500,33600,33500,463
|
|
20240610,111900,6855601700,33550,33550,33600,33500,224
|
|
20240610,111800,6848087250,33550,33550,33600,33550,577
|
|
20240610,111700,6828727800,33550,33550,33600,33550,306
|
|
20240610,111600,6818460300,33550,33500,33550,33500,454
|
|
20240610,111500,6803232700,33550,33550,33550,33500,464
|
|
20240610,111400,6787686450,33500,33500,33550,33500,772
|
|
20240610,111300,6761823100,33500,33500,33550,33500,827
|
|
20240610,111200,6734092500,33550,33500,33550,33500,778
|
|
20240610,111100,6708003350,33550,33500,33550,33500,251
|
|
20240610,111000,6699593550,33550,33550,33600,33550,688
|
|
20240610,110900,6676510000,33550,33550,33600,33550,211
|
|
20240610,110800,6669429800,33550,33550,33600,33550,356
|
|
20240610,110700,6657484900,33550,33650,33650,33550,1419
|
|
20240610,110600,6609816950,33650,33650,33650,33600,1476
|
|
20240610,110500,6560220750,33600,33650,33650,33600,4293
|
|
20240610,110400,6415972350,33650,33600,33650,33600,259
|
|
20240610,110300,6407268650,33650,33600,33650,33600,404
|
|
20240610,110200,6393686450,33600,33550,33650,33550,708
|
|
20240610,110100,6369910250,33550,33550,33600,33550,285
|
|
20240610,110000,6360347350,33600,33550,33650,33550,382
|
|
20240610,105900,6347520950,33600,33550,33600,33550,146
|
|
20240610,105800,6342621300,33600,33600,33650,33550,418
|
|
20240610,105700,6328576850,33650,33650,33650,33600,320
|
|
20240610,105600,6317822650,33600,33600,33650,33550,431
|
|
20240610,105500,6303340650,33600,33600,33650,33600,226
|
|
20240610,105400,6295745900,33600,33600,33650,33550,637
|
|
20240610,105300,6274346200,33550,33550,33600,33550,532
|
|
20240610,105200,6256491400,33550,33550,33600,33550,243
|
|
20240610,105100,6248337600,33550,33550,33600,33550,421
|
|
20240610,105000,6234211950,33550,33550,33600,33550,489
|
|
20240610,104900,6217801850,33550,33550,33600,33500,385
|
|
20240610,104800,6204887050,33550,33600,33600,33550,1144
|
|
20240610,104700,6166503600,33550,33600,33600,33550,478
|
|
20240610,104600,6150465450,33550,33550,33600,33550,550
|
|
20240610,104500,6132011750,33550,33500,33600,33500,655
|
|
20240610,104400,6110050800,33500,33500,33550,33500,1249
|
|
20240610,104300,6068205150,33500,33500,33600,33500,510
|
|
20240610,104200,6051106300,33500,33550,33600,33500,2429
|
|
20240610,104100,5969614850,33550,33600,33600,33550,567
|
|
20240610,104000,5950588550,33600,33600,33650,33550,1668
|
|
20240610,103900,5894573400,33600,33700,33700,33550,2116
|
|
20240610,103800,5823478700,33650,33600,33650,33600,1712
|
|
20240610,103700,5765894350,33600,33600,33650,33600,1535
|
|
20240610,103600,5714317200,33600,33650,33700,33600,3295
|
|
20240610,103500,5603461000,33650,33650,33700,33650,2821
|
|
20240610,103400,5508532500,33700,33650,33700,33650,436
|
|
20240610,103300,5493859200,33700,33650,33750,33650,900
|
|
20240610,103200,5463540850,33650,33700,33700,33650,586
|
|
20240610,103100,5443803850,33700,33700,33750,33700,870
|
|
20240610,103000,5414482600,33650,33700,33700,33650,339
|
|
20240610,102900,5403067550,33650,33650,33700,33650,483
|
|
20240610,102800,5386813100,33650,33700,33700,33650,503
|
|
20240610,102700,5369883000,33650,33650,33700,33650,891
|
|
20240610,102600,5339899750,33650,33700,33700,33650,336
|
|
20240610,102500,5328588600,33700,33700,33750,33700,1132
|
|
20240610,102400,5290438950,33700,33750,33750,33700,462
|
|
20240610,102300,5274867800,33700,33800,33800,33700,790
|
|
20240610,102200,5248182450,33800,33800,33850,33800,851
|
|
20240610,102100,5219417050,33800,33750,33850,33700,1971
|
|
20240610,102000,5152830600,33750,33700,33750,33700,400
|
|
20240610,101900,5139349350,33700,33750,33800,33700,1059
|
|
20240610,101800,5103615150,33750,33750,33800,33750,218
|
|
20240610,101700,5096256450,33800,33750,33800,33750,802
|
|
20240610,101600,5069185800,33750,33750,33800,33750,434
|
|
20240610,101500,5054535950,33750,33750,33800,33750,402
|
|
20240610,101400,5040967300,33750,33750,33850,33750,580
|
|
20240610,101300,5021390850,33750,33900,33900,33750,7496
|
|
20240610,101200,4767900000,33900,33900,33900,33850,630
|
|
20240610,101100,4746572300,33850,33900,33900,33850,370
|
|
20240610,101000,4734034050,33850,33900,33900,33850,748
|
|
20240610,100900,4708712350,33900,33900,33950,33850,3979
|
|
20240610,100800,4573835900,33950,33900,33950,33900,218
|
|
20240610,100700,4566444550,33900,33900,33950,33900,303
|
|
20240610,100600,4556171700,33900,33950,33950,33900,322
|
|
20240610,100500,4545249050,33950,33950,34000,33900,1418
|
|
20240610,100400,4497098600,33950,34000,34000,33900,169
|
|
20240610,100300,4491365650,33950,33950,34000,33900,527
|
|
20240610,100200,4473481900,33900,33900,33950,33900,519
|
|
20240610,100100,4455877000,33900,33900,33950,33900,585
|
|
20240610,100000,4436044350,33850,33900,33950,33850,4274
|
|
20240610,095900,4291307150,33900,33850,33950,33850,639
|
|
20240610,095800,4269646100,33850,33900,33950,33850,2473
|
|
20240610,095700,4185810350,33950,33900,33950,33900,1091
|
|
20240610,095600,4148789000,33950,33950,33950,33900,963
|
|
20240610,095500,4116096200,33900,33950,34000,33900,528
|
|
20240610,095400,4098174600,33950,34000,34000,33950,1976
|
|
20240610,095300,4031077150,33950,33950,34000,33950,335
|
|
20240610,095200,4019702150,34000,34000,34050,33950,890
|
|
20240610,095100,3989450550,34000,33900,34000,33900,2163
|
|
20240610,095000,3916121150,33900,33950,33950,33900,1313
|
|
20240610,094900,3871572650,33900,33900,33950,33900,408
|
|
20240610,094800,3857740350,33850,33900,33900,33850,909
|
|
20240610,094700,3826964200,33900,33900,33900,33850,479
|
|
20240610,094600,3810731300,33950,33850,33950,33850,410
|
|
20240610,094500,3796829450,33850,33950,33950,33850,358
|
|
20240610,094400,3784704700,33900,33900,33900,33850,306
|
|
20240610,094300,3774333950,33900,33900,33950,33850,402
|
|
20240610,094200,3760719100,33900,34000,34050,33850,986
|
|
20240610,094100,3727274450,34000,34000,34000,33850,1719
|
|
20240610,094000,3668880200,33950,33800,33950,33800,597
|
|
20240610,093900,3648641100,33850,33850,33850,33800,257
|
|
20240610,093800,3639944600,33850,33900,33900,33800,657
|
|
20240610,093700,3617726750,33850,33800,33900,33800,399
|
|
20240610,093600,3604222100,33800,33900,33900,33800,480
|
|
20240610,093500,3587969850,33850,33800,33850,33750,500
|
|
20240610,093400,3571070650,33800,33700,33800,33650,856
|
|
20240610,093300,3542204550,33700,33650,33750,33650,2647
|
|
20240610,093200,3452965950,33650,33700,33700,33650,444
|
|
20240610,093100,3438020550,33700,33700,33750,33650,2433
|
|
20240610,093000,3356046350,33700,33650,33700,33650,1066
|
|
20240610,092900,3320144450,33700,33750,33750,33700,2230
|
|
20240610,092800,3244990700,33700,33750,33750,33700,1636
|
|
20240610,092700,3189843150,33750,33800,33800,33700,777
|
|
20240610,092600,3163621500,33750,33800,33850,33750,973
|
|
20240610,092500,3130740100,33800,33750,33800,33700,1473
|
|
20240610,092400,3081055250,33700,33750,33800,33700,3646
|
|
20240610,092300,2957994500,33750,33850,33850,33650,6013
|
|
20240610,092200,2755062700,33850,34000,34050,33850,12920
|
|
20240610,092100,2316792350,34050,34100,34150,34050,2104
|
|
20240610,092000,2245135100,34050,34100,34100,34050,136
|
|
20240610,091900,2240500900,34100,34150,34200,34050,983
|
|
20240610,091800,2206975900,34150,34250,34250,34050,395
|
|
20240610,091700,2193488900,34050,34000,34250,34000,4591
|
|
20240610,091600,2036770900,34000,34050,34100,34000,2710
|
|
20240610,091500,1944614100,34050,34000,34100,34000,358
|
|
20240610,091400,1932429050,34150,34000,34150,34000,1012
|
|
20240610,091300,1897947300,34050,34050,34050,34000,818
|
|
20240610,091200,1870096550,34000,34100,34100,34000,5886
|
|
20240610,091100,1669789300,34100,34150,34200,34050,366
|
|
20240610,091000,1657296700,34200,34100,34200,34050,4788
|
|
20240610,090900,1493834100,34100,34100,34100,34050,603
|
|
20240610,090800,1473299500,34050,34050,34100,34050,668
|
|
20240610,090700,1450553850,34100,34050,34100,34050,2113
|
|
20240610,090600,1378588300,34150,34200,34200,34000,3952
|
|
20240610,090500,1243775050,34200,34150,34200,34050,3952
|
|
20240610,090400,1108802950,34100,34000,34100,34000,1950
|
|
20240610,090300,1042388000,34000,34200,34200,34000,1855
|
|
20240610,090200,979221100,34050,34250,34300,34050,12007
|
|
20240610,090100,568222200,34250,34300,34500,34200,5881
|
|
20240610,090000,366563550,34250,34000,34500,34000,10333
|