650 lines
35 KiB
CSV
650 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,194700,19519616800,21400,21400,21400,21400,15316
|
|
20240605,194600,19519616800,21400,21400,21400,21400,0
|
|
20240605,194500,19519616800,21400,21400,21400,21400,0
|
|
20240605,194400,19519616800,21400,21400,21400,21400,0
|
|
20240605,194300,19519616800,21400,21400,21400,21400,0
|
|
20240605,194200,19519616800,21400,21400,21400,21400,0
|
|
20240605,194100,19519616800,21400,21400,21400,21400,0
|
|
20240605,194000,19519616800,21400,21400,21400,21400,0
|
|
20240605,193900,19519616800,21400,21400,21400,21400,0
|
|
20240605,193800,19519616800,21400,21400,21400,21400,0
|
|
20240605,193700,19519616800,21400,21400,21400,21400,0
|
|
20240605,193600,19519616800,21400,21400,21400,21400,0
|
|
20240605,193500,19519616800,21400,21400,21400,21400,0
|
|
20240605,193400,19519616800,21400,21400,21400,21400,0
|
|
20240605,193300,19519616800,21400,21400,21400,21400,0
|
|
20240605,193200,19519616800,21400,21400,21400,21400,0
|
|
20240605,193100,19519616800,21400,21400,21400,21400,0
|
|
20240605,193000,19519616800,21400,21400,21400,21400,0
|
|
20240605,192900,19519616800,21400,21400,21400,21400,0
|
|
20240605,192800,19519616800,21400,21400,21400,21400,0
|
|
20240605,192700,19519616800,21400,21400,21400,21400,0
|
|
20240605,192600,19519616800,21400,21400,21400,21400,0
|
|
20240605,192500,19519616800,21400,21400,21400,21400,0
|
|
20240605,192400,19519616800,21400,21400,21400,21400,0
|
|
20240605,192300,19519616800,21400,21400,21400,21400,0
|
|
20240605,192200,19519616800,21400,21400,21400,21400,0
|
|
20240605,192100,19519616800,21400,21400,21400,21400,0
|
|
20240605,192000,19519616800,21400,21400,21400,21400,0
|
|
20240605,191900,19519616800,21400,21400,21400,21400,0
|
|
20240605,191800,19519616800,21400,21400,21400,21400,0
|
|
20240605,191700,19519616800,21400,21400,21400,21400,15316
|
|
20240605,191600,19519616800,21400,21400,21400,21400,0
|
|
20240605,191500,19519616800,21400,21400,21400,21400,0
|
|
20240605,191400,19519616800,21400,21400,21400,21400,0
|
|
20240605,191300,19519616800,21400,21400,21400,21400,0
|
|
20240605,191200,19519616800,21400,21400,21400,21400,0
|
|
20240605,191100,19519616800,21400,21400,21400,21400,0
|
|
20240605,191000,19519616800,21400,21400,21400,21400,0
|
|
20240605,190900,19519616800,21400,21400,21400,21400,0
|
|
20240605,190800,19519616800,21400,21400,21400,21400,0
|
|
20240605,190700,19519616800,21400,21400,21400,21400,0
|
|
20240605,190600,19519616800,21400,21400,21400,21400,0
|
|
20240605,190500,19519616800,21400,21400,21400,21400,0
|
|
20240605,190400,19519616800,21400,21400,21400,21400,0
|
|
20240605,190300,19519616800,21400,21400,21400,21400,0
|
|
20240605,190200,19519616800,21400,21400,21400,21400,0
|
|
20240605,190100,19519616800,21400,21400,21400,21400,0
|
|
20240605,190000,19519616800,21400,21400,21400,21400,0
|
|
20240605,185900,19519616800,21400,21400,21400,21400,0
|
|
20240605,185800,19519616800,21400,21400,21400,21400,0
|
|
20240605,185700,19519616800,21400,21400,21400,21400,0
|
|
20240605,185600,19519616800,21400,21400,21400,21400,0
|
|
20240605,185500,19519616800,21400,21400,21400,21400,0
|
|
20240605,185400,19519616800,21400,21400,21400,21400,0
|
|
20240605,185300,19519616800,21400,21400,21400,21400,0
|
|
20240605,185200,19519616800,21400,21400,21400,21400,0
|
|
20240605,185100,19519616800,21400,21400,21400,21400,0
|
|
20240605,185000,19519616800,21400,21400,21400,21400,0
|
|
20240605,184900,19519616800,21400,21400,21400,21400,0
|
|
20240605,184800,19519616800,21400,21400,21400,21400,0
|
|
20240605,184700,19519616800,21400,21400,21400,21400,15316
|
|
20240605,184600,19519616800,21400,21400,21400,21400,0
|
|
20240605,184500,19519616800,21400,21400,21400,21400,0
|
|
20240605,184400,19519616800,21400,21400,21400,21400,0
|
|
20240605,184300,19519616800,21400,21400,21400,21400,0
|
|
20240605,184200,19519616800,21400,21400,21400,21400,0
|
|
20240605,184100,19519616800,21400,21400,21400,21400,0
|
|
20240605,184000,19519616800,21400,21400,21400,21400,0
|
|
20240605,183900,19519616800,21400,21400,21400,21400,0
|
|
20240605,183800,19519616800,21400,21400,21400,21400,0
|
|
20240605,183700,19519616800,21400,21400,21400,21400,0
|
|
20240605,183600,19519616800,21400,21400,21400,21400,0
|
|
20240605,183500,19519616800,21400,21400,21400,21400,0
|
|
20240605,183400,19519616800,21400,21400,21400,21400,0
|
|
20240605,183300,19519616800,21400,21400,21400,21400,0
|
|
20240605,183200,19519616800,21400,21400,21400,21400,0
|
|
20240605,183100,19519616800,21400,21400,21400,21400,0
|
|
20240605,183000,19519616800,21400,21400,21400,21400,0
|
|
20240605,182900,19519616800,21400,21400,21400,21400,0
|
|
20240605,182800,19519616800,21400,21400,21400,21400,0
|
|
20240605,182700,19519616800,21400,21400,21400,21400,0
|
|
20240605,182600,19519616800,21400,21400,21400,21400,0
|
|
20240605,182500,19519616800,21400,21400,21400,21400,0
|
|
20240605,182400,19519616800,21400,21400,21400,21400,0
|
|
20240605,182300,19519616800,21400,21400,21400,21400,0
|
|
20240605,182200,19519616800,21400,21400,21400,21400,0
|
|
20240605,182100,19519616800,21400,21400,21400,21400,0
|
|
20240605,182000,19519616800,21400,21400,21400,21400,0
|
|
20240605,181900,19519616800,21400,21400,21400,21400,0
|
|
20240605,181800,19519616800,21400,21400,21400,21400,0
|
|
20240605,181700,19519616800,21400,21400,21400,21400,15316
|
|
20240605,181600,19519616800,21400,21400,21400,21400,0
|
|
20240605,181500,19519616800,21400,21400,21400,21400,0
|
|
20240605,181400,19519616800,21400,21400,21400,21400,0
|
|
20240605,181300,19519616800,21400,21400,21400,21400,0
|
|
20240605,181200,19519616800,21400,21400,21400,21400,0
|
|
20240605,181100,19519616800,21400,21400,21400,21400,0
|
|
20240605,181000,19519616800,21400,21400,21400,21400,0
|
|
20240605,180900,19519616800,21400,21400,21400,21400,0
|
|
20240605,180800,19519616800,21400,21400,21400,21400,0
|
|
20240605,180700,19519616800,21400,21400,21400,21400,0
|
|
20240605,180600,19519616800,21400,21400,21400,21400,0
|
|
20240605,180500,19519616800,21400,21400,21400,21400,0
|
|
20240605,180400,19519616800,21400,21400,21400,21400,0
|
|
20240605,180300,19519616800,21400,21400,21400,21400,0
|
|
20240605,180200,19519616800,21400,21400,21400,21400,0
|
|
20240605,180100,19519616800,21400,21400,21400,21400,0
|
|
20240605,180000,19519616800,21400,21400,21400,21400,0
|
|
20240605,175900,19519616800,21400,21400,21400,21400,0
|
|
20240605,175800,19519616800,21400,21400,21400,21400,0
|
|
20240605,175700,19519616800,21400,21400,21400,21400,0
|
|
20240605,175600,19519616800,21400,21400,21400,21400,0
|
|
20240605,175500,19519616800,21400,21400,21400,21400,0
|
|
20240605,175400,19519616800,21400,21400,21400,21400,0
|
|
20240605,175300,19519616800,21400,21400,21400,21400,0
|
|
20240605,175200,19519616800,21400,21400,21400,21400,0
|
|
20240605,175100,19519616800,21400,21400,21400,21400,0
|
|
20240605,175000,19519616800,21400,21400,21400,21400,0
|
|
20240605,174900,19519616800,21400,21400,21400,21400,0
|
|
20240605,174800,19519616800,21400,21400,21400,21400,0
|
|
20240605,174700,19519616800,21400,21400,21400,21400,15316
|
|
20240605,174600,19519616800,21400,21400,21400,21400,0
|
|
20240605,174500,19519616800,21400,21400,21400,21400,0
|
|
20240605,174400,19519616800,21400,21400,21400,21400,0
|
|
20240605,174300,19519616800,21400,21400,21400,21400,0
|
|
20240605,174200,19519616800,21400,21400,21400,21400,0
|
|
20240605,174100,19519616800,21400,21400,21400,21400,0
|
|
20240605,174000,19519616800,21400,21400,21400,21400,0
|
|
20240605,173900,19519616800,21400,21400,21400,21400,0
|
|
20240605,173800,19519616800,21400,21400,21400,21400,0
|
|
20240605,173700,19519616800,21400,21400,21400,21400,0
|
|
20240605,173600,19519616800,21400,21400,21400,21400,0
|
|
20240605,173500,19519616800,21400,21400,21400,21400,0
|
|
20240605,173400,19519616800,21400,21400,21400,21400,0
|
|
20240605,173300,19519616800,21400,21400,21400,21400,0
|
|
20240605,173200,19519616800,21400,21400,21400,21400,0
|
|
20240605,173100,19519616800,21400,21400,21400,21400,0
|
|
20240605,173000,19519616800,21400,21400,21400,21400,0
|
|
20240605,172900,19519616800,21400,21400,21400,21400,0
|
|
20240605,172800,19519616800,21400,21400,21400,21400,0
|
|
20240605,172700,19519616800,21400,21400,21400,21400,0
|
|
20240605,172600,19519616800,21400,21400,21400,21400,0
|
|
20240605,172500,19519616800,21400,21400,21400,21400,0
|
|
20240605,172400,19519616800,21400,21400,21400,21400,0
|
|
20240605,172300,19519616800,21400,21400,21400,21400,0
|
|
20240605,172200,19519616800,21400,21400,21400,21400,0
|
|
20240605,172100,19519616800,21400,21400,21400,21400,0
|
|
20240605,172000,19519616800,21400,21400,21400,21400,0
|
|
20240605,171900,19519616800,21400,21400,21400,21400,0
|
|
20240605,171800,19519616800,21400,21400,21400,21400,0
|
|
20240605,171700,19519616800,21400,21400,21400,21400,15316
|
|
20240605,171600,19519616800,21400,21400,21400,21400,0
|
|
20240605,171500,19519616800,21400,21400,21400,21400,0
|
|
20240605,171400,19519616800,21400,21400,21400,21400,0
|
|
20240605,171300,19519616800,21400,21400,21400,21400,0
|
|
20240605,171200,19519616800,21400,21400,21400,21400,0
|
|
20240605,171100,19519616800,21400,21400,21400,21400,0
|
|
20240605,171000,19519616800,21400,21400,21400,21400,0
|
|
20240605,170900,19519616800,21400,21400,21400,21400,0
|
|
20240605,170800,19519616800,21400,21400,21400,21400,0
|
|
20240605,170700,19519616800,21400,21400,21400,21400,0
|
|
20240605,170600,19519616800,21400,21400,21400,21400,0
|
|
20240605,170500,19519616800,21400,21400,21400,21400,0
|
|
20240605,170400,19519616800,21400,21400,21400,21400,0
|
|
20240605,170300,19519616800,21400,21400,21400,21400,0
|
|
20240605,170200,19519616800,21400,21400,21400,21400,0
|
|
20240605,170100,19519616800,21400,21400,21400,21400,0
|
|
20240605,170000,19519616800,21400,21400,21400,21400,0
|
|
20240605,165900,19519616800,21400,21400,21400,21400,0
|
|
20240605,165800,19519616800,21400,21400,21400,21400,0
|
|
20240605,165700,19519616800,21400,21400,21400,21400,0
|
|
20240605,165600,19519616800,21400,21400,21400,21400,0
|
|
20240605,165500,19519616800,21400,21400,21400,21400,0
|
|
20240605,165400,19519616800,21400,21400,21400,21400,0
|
|
20240605,165300,19519616800,21400,21400,21400,21400,0
|
|
20240605,165200,19519616800,21400,21400,21400,21400,0
|
|
20240605,165100,19519616800,21400,21400,21400,21400,0
|
|
20240605,165000,19519616800,21400,21400,21400,21400,0
|
|
20240605,164900,19519616800,21400,21400,21400,21400,0
|
|
20240605,164800,19519616800,21400,21400,21400,21400,0
|
|
20240605,164700,19519616800,21400,21400,21400,21400,15316
|
|
20240605,164600,19519616800,21400,21400,21400,21400,0
|
|
20240605,164500,19519616800,21400,21400,21400,21400,0
|
|
20240605,164400,19519616800,21400,21400,21400,21400,0
|
|
20240605,164300,19519616800,21400,21400,21400,21400,0
|
|
20240605,164200,19519616800,21400,21400,21400,21400,0
|
|
20240605,164100,19519616800,21400,21400,21400,21400,0
|
|
20240605,164000,19519616800,21400,21400,21400,21400,0
|
|
20240605,163900,19519616800,21400,21400,21400,21400,0
|
|
20240605,163800,19519616800,21400,21400,21400,21400,0
|
|
20240605,163700,19519616800,21400,21400,21400,21400,0
|
|
20240605,163600,19519616800,21400,21400,21400,21400,0
|
|
20240605,163500,19519616800,21400,21400,21400,21400,0
|
|
20240605,163400,19519616800,21400,21400,21400,21400,0
|
|
20240605,163300,19519616800,21400,21400,21400,21400,0
|
|
20240605,163200,19519616800,21400,21400,21400,21400,0
|
|
20240605,163100,19519616800,21400,21400,21400,21400,0
|
|
20240605,163000,19519616800,21400,21400,21400,21400,0
|
|
20240605,162900,19519616800,21400,21400,21400,21400,0
|
|
20240605,162800,19519616800,21400,21400,21400,21400,0
|
|
20240605,162700,19519616800,21400,21400,21400,21400,0
|
|
20240605,162600,19519616800,21400,21400,21400,21400,0
|
|
20240605,162500,19519616800,21400,21400,21400,21400,0
|
|
20240605,162400,19519616800,21400,21400,21400,21400,0
|
|
20240605,162300,19519616800,21400,21400,21400,21400,0
|
|
20240605,162200,19519616800,21400,21400,21400,21400,0
|
|
20240605,162100,19519616800,21400,21400,21400,21400,0
|
|
20240605,162000,19519616800,21400,21400,21400,21400,0
|
|
20240605,161900,19519616800,21400,21400,21400,21400,0
|
|
20240605,161800,19519616800,21400,21400,21400,21400,0
|
|
20240605,161700,19519616800,21400,21400,21400,21400,15316
|
|
20240605,161600,19519616800,21400,21400,21400,21400,0
|
|
20240605,161500,19519616800,21400,21400,21400,21400,0
|
|
20240605,161400,19519616800,21400,21400,21400,21400,0
|
|
20240605,161300,19519616800,21400,21400,21400,21400,0
|
|
20240605,161200,19519616800,21400,21400,21400,21400,0
|
|
20240605,161100,19519616800,21400,21400,21400,21400,0
|
|
20240605,161000,19519616800,21400,21400,21400,21400,0
|
|
20240605,160900,19519616800,21400,21400,21400,21400,0
|
|
20240605,160800,19519616800,21400,21400,21400,21400,0
|
|
20240605,160700,19519616800,21400,21400,21400,21400,0
|
|
20240605,160600,19519616800,21400,21400,21400,21400,0
|
|
20240605,160500,19519616800,21400,21400,21400,21400,0
|
|
20240605,160400,19519616800,21400,21400,21400,21400,0
|
|
20240605,160300,19519616800,21400,21400,21400,21400,0
|
|
20240605,160200,19519616800,21400,21400,21400,21400,0
|
|
20240605,160100,19519616800,21400,21400,21400,21400,0
|
|
20240605,160000,19519616800,21400,21400,21400,21400,0
|
|
20240605,155900,19519616800,21400,21400,21400,21400,0
|
|
20240605,155800,19519616800,21400,21400,21400,21400,0
|
|
20240605,155700,19519616800,21400,21400,21400,21400,0
|
|
20240605,155600,19519616800,21400,21400,21400,21400,0
|
|
20240605,155500,19519616800,21400,21400,21400,21400,0
|
|
20240605,155400,19519616800,21400,21400,21400,21400,0
|
|
20240605,155300,19519616800,21400,21400,21400,21400,0
|
|
20240605,155200,19519616800,21400,21400,21400,21400,0
|
|
20240605,155100,19519616800,21400,21400,21400,21400,0
|
|
20240605,155000,19519616800,21400,21400,21400,21400,0
|
|
20240605,154900,19519616800,21400,21400,21400,21400,0
|
|
20240605,154800,19519616800,21400,21400,21400,21400,0
|
|
20240605,154700,19519616800,21400,21400,21400,21400,15316
|
|
20240605,154600,19519616800,21400,21400,21400,21400,0
|
|
20240605,154500,19519616800,21400,21400,21400,21400,0
|
|
20240605,154400,19519616800,21400,21400,21400,21400,0
|
|
20240605,154300,19519616800,21400,21400,21400,21400,0
|
|
20240605,154200,19519616800,21400,21400,21400,21400,0
|
|
20240605,154100,19519616800,21400,21400,21400,21400,0
|
|
20240605,154000,19519616800,21400,21400,21400,21400,0
|
|
20240605,153900,19519616800,21400,21400,21400,21400,0
|
|
20240605,153800,19519616800,21400,21400,21400,21400,0
|
|
20240605,153700,19519616800,21400,21400,21400,21400,0
|
|
20240605,153600,19519616800,21400,21400,21400,21400,0
|
|
20240605,153500,19519616800,21400,21400,21400,21400,0
|
|
20240605,153400,19519616800,21400,21400,21400,21400,0
|
|
20240605,153300,19519616800,21400,21400,21400,21400,0
|
|
20240605,153200,19519616800,21400,21400,21400,21400,0
|
|
20240605,153100,19519616800,21400,21400,21400,21400,0
|
|
20240605,153000,19519616800,21400,21400,21400,21400,15316
|
|
20240605,152900,19191854400,21400,21400,21400,21400,0
|
|
20240605,152800,19191854400,21400,21400,21400,21400,0
|
|
20240605,152700,19191854400,21400,21400,21400,21400,0
|
|
20240605,152600,19191854400,21400,21400,21400,21400,0
|
|
20240605,152500,19191854400,21400,21400,21400,21400,0
|
|
20240605,152400,19191854400,21400,21400,21400,21400,0
|
|
20240605,152300,19191854400,21400,21400,21400,21400,0
|
|
20240605,152200,19191854400,21400,21400,21400,21400,0
|
|
20240605,152100,19191854400,21400,21400,21400,21400,0
|
|
20240605,152000,19191854400,21400,21400,21400,21400,0
|
|
20240605,151900,19191854400,21400,21400,21450,21400,2853
|
|
20240605,151800,19130754050,21450,21450,21450,21400,3616
|
|
20240605,151700,19053325550,21450,21400,21450,21400,852
|
|
20240605,151600,19035086100,21400,21450,21450,21400,681
|
|
20240605,151500,19020511650,21450,21400,21450,21400,553
|
|
20240605,151400,19008667750,21450,21450,21450,21400,1701
|
|
20240605,151300,18972252050,21450,21450,21450,21450,20
|
|
20240605,151200,18971823050,21450,21400,21450,21400,4590
|
|
20240605,151100,18873371350,21400,21400,21450,21400,1581
|
|
20240605,151000,18839537400,21450,21450,21450,21400,866
|
|
20240605,150900,18820968850,21450,21450,21450,21400,705
|
|
20240605,150800,18805857250,21450,21400,21450,21400,434
|
|
20240605,150700,18796558650,21400,21450,21450,21400,208
|
|
20240605,150600,18792102650,21450,21450,21450,21450,564
|
|
20240605,150500,18780004850,21450,21450,21450,21400,655
|
|
20240605,150400,18765955150,21450,21400,21450,21400,412
|
|
20240605,150300,18757126400,21400,21450,21450,21400,684
|
|
20240605,150200,18742466100,21400,21400,21400,21400,3292
|
|
20240605,150100,18672017300,21400,21400,21450,21400,4262
|
|
20240605,150000,18580807750,21400,21450,21450,21400,205
|
|
20240605,145900,18576413750,21450,21450,21450,21400,926
|
|
20240605,145800,18556552150,21450,21450,21450,21450,5200
|
|
20240605,145700,18445012150,21450,21450,21500,21450,1024
|
|
20240605,145600,18423021600,21500,21500,21500,21500,230
|
|
20240605,145500,18418076600,21500,21500,21500,21500,846
|
|
20240605,145400,18399887600,21450,21500,21500,21450,649
|
|
20240605,145300,18385962800,21500,21500,21500,21500,137
|
|
20240605,145200,18383017300,21500,21450,21500,21450,1130
|
|
20240605,145100,18358747300,21500,21500,21500,21450,707
|
|
20240605,145000,18343549150,21450,21500,21500,21450,345
|
|
20240605,144900,18336133150,21500,21500,21500,21500,728
|
|
20240605,144800,18320481150,21500,21500,21500,21500,495
|
|
20240605,144700,18309838650,21450,21500,21500,21450,473
|
|
20240605,144600,18299670150,21450,21450,21450,21450,400
|
|
20240605,144500,18291090150,21450,21500,21500,21450,189
|
|
20240605,144400,18287028550,21500,21450,21500,21450,665
|
|
20240605,144300,18272736050,21500,21500,21500,21450,659
|
|
20240605,144200,18258568100,21500,21450,21500,21450,1166
|
|
20240605,144100,18233501300,21450,21500,21500,21450,991
|
|
20240605,144000,18212225000,21500,21500,21500,21450,7226
|
|
20240605,143900,18057042700,21500,21450,21500,21450,1140
|
|
20240605,143800,18032538450,21500,21450,21500,21450,890
|
|
20240605,143700,18013437650,21450,21450,21500,21450,154
|
|
20240605,143600,18010128750,21450,21450,21500,21450,82
|
|
20240605,143500,18008365850,21450,21500,21500,21400,3039
|
|
20240605,143400,17943204300,21500,21450,21500,21450,882
|
|
20240605,143300,17924256650,21500,21450,21500,21450,150
|
|
20240605,143200,17921033700,21450,21450,21500,21450,1527
|
|
20240605,143100,17888279300,21500,21450,21500,21450,386
|
|
20240605,143000,17879980700,21500,21450,21500,21450,329
|
|
20240605,142900,17872914950,21450,21450,21450,21450,97
|
|
20240605,142800,17870834300,21450,21450,21500,21450,519
|
|
20240605,142700,17859696100,21450,21450,21500,21450,272
|
|
20240605,142600,17853855600,21450,21500,21500,21450,1213
|
|
20240605,142500,17827821700,21500,21500,21500,21450,918
|
|
20240605,142400,17808096950,21500,21500,21500,21500,226
|
|
20240605,142300,17803237950,21450,21450,21500,21450,3948
|
|
20240605,142200,17718378900,21450,21450,21500,21450,957
|
|
20240605,142100,17697830750,21450,21500,21500,21450,793
|
|
20240605,142000,17680820850,21450,21500,21500,21450,1794
|
|
20240605,141900,17642333800,21500,21500,21500,21450,337
|
|
20240605,141800,17635091600,21500,21450,21500,21450,278
|
|
20240605,141700,17629124750,21450,21450,21450,21400,1054
|
|
20240605,141600,17606516500,21500,21450,21500,21450,153
|
|
20240605,141500,17603227500,21450,21450,21500,21450,363
|
|
20240605,141400,17595430300,21500,21500,21500,21500,594
|
|
20240605,141300,17582659300,21500,21450,21500,21450,127
|
|
20240605,141200,17579931300,21500,21500,21500,21450,2375
|
|
20240605,141100,17528977650,21500,21500,21550,21500,3113
|
|
20240605,141000,17462040850,21500,21500,21500,21500,1243
|
|
20240605,140900,17435316350,21500,21500,21500,21500,1099
|
|
20240605,140800,17411687850,21500,21450,21500,21450,411
|
|
20240605,140700,17402863450,21500,21450,21500,21450,702
|
|
20240605,140600,17387785200,21500,21450,21500,21450,657
|
|
20240605,140500,17373684500,21500,21500,21500,21450,116
|
|
20240605,140400,17371193000,21500,21500,21500,21500,6
|
|
20240605,140300,17371064000,21450,21500,21500,21450,608
|
|
20240605,140200,17357992400,21500,21500,21500,21500,2
|
|
20240605,140100,17357949400,21450,21400,21450,21400,3446
|
|
20240605,140000,17284037900,21400,21450,21450,21400,109
|
|
20240605,135900,17281700150,21450,21500,21500,21450,1676
|
|
20240605,135800,17245748900,21500,21500,21500,21450,865
|
|
20240605,135700,17227165650,21450,21500,21500,21450,1132
|
|
20240605,135600,17202852650,21500,21450,21500,21450,1208
|
|
20240605,135500,17176880850,21500,21450,21500,21450,115
|
|
20240605,135400,17174409150,21500,21500,21500,21450,1245
|
|
20240605,135300,17147642500,21500,21450,21500,21450,7
|
|
20240605,135200,17147492300,21450,21450,21450,21450,1124
|
|
20240605,135100,17123382500,21450,21450,21450,21400,2514
|
|
20240605,135000,17069457600,21400,21400,21450,21400,106
|
|
20240605,134900,17067186650,21400,21350,21400,21350,633
|
|
20240605,134800,17053648750,21350,21400,21400,21350,1367
|
|
20240605,134700,17024401400,21400,21350,21400,21350,71
|
|
20240605,134600,17022882850,21350,21350,21400,21350,279
|
|
20240605,134500,17016926050,21350,21350,21350,21350,668
|
|
20240605,134400,17002664250,21350,21350,21350,21350,398
|
|
20240605,134300,16994166950,21350,21350,21400,21350,934
|
|
20240605,134200,16974225550,21400,21350,21400,21350,241
|
|
20240605,134100,16969078400,21350,21350,21350,21350,156
|
|
20240605,134000,16965747800,21350,21350,21400,21350,1497
|
|
20240605,133900,16933786650,21350,21400,21400,21350,521
|
|
20240605,133800,16922663250,21350,21350,21400,21350,105
|
|
20240605,133700,16920421000,21350,21350,21400,21300,1585
|
|
20240605,133600,16886598300,21400,21350,21400,21350,67
|
|
20240605,133500,16885165700,21400,21400,21400,21350,46
|
|
20240605,133400,16884182950,21400,21350,21400,21350,543
|
|
20240605,133300,16872579800,21350,21350,21350,21350,461
|
|
20240605,133200,16862737450,21350,21400,21400,21300,2403
|
|
20240605,133100,16811432350,21400,21350,21400,21350,694
|
|
20240605,133000,16796605750,21350,21350,21350,21350,217
|
|
20240605,132900,16791972800,21350,21400,21400,21350,1662
|
|
20240605,132800,16756477600,21400,21350,21400,21350,137
|
|
20240605,132700,16753548300,21400,21400,21400,21400,1130
|
|
20240605,132600,16729366300,21350,21400,21400,21350,577
|
|
20240605,132500,16717026550,21400,21350,21400,21350,92
|
|
20240605,132400,16715060350,21350,21350,21400,21350,60
|
|
20240605,132300,16713779150,21400,21400,21400,21350,570
|
|
20240605,132200,16701596400,21400,21400,21400,21400,439
|
|
20240605,132100,16692201800,21400,21400,21400,21400,172
|
|
20240605,132000,16688521000,21400,21400,21400,21400,211
|
|
20240605,131900,16684005600,21400,21400,21400,21350,2664
|
|
20240605,131800,16627017350,21400,21350,21400,21350,274
|
|
20240605,131700,16621154950,21350,21350,21400,21350,344
|
|
20240605,131600,16613800500,21350,21400,21400,21350,61
|
|
20240605,131500,16612498100,21350,21400,21400,21350,657
|
|
20240605,131400,16598450150,21400,21350,21400,21350,82
|
|
20240605,131300,16596697600,21400,21400,21400,21400,15
|
|
20240605,131200,16596376600,21350,21400,21400,21350,39
|
|
20240605,131100,16595543900,21400,21350,21400,21350,716
|
|
20240605,131000,16580236500,21350,21350,21350,21350,931
|
|
20240605,130900,16560359650,21350,21350,21350,21300,1542
|
|
20240605,130800,16527438000,21350,21350,21350,21300,356
|
|
20240605,130700,16519839800,21350,21300,21350,21300,784
|
|
20240605,130600,16503108750,21300,21350,21350,21300,172
|
|
20240605,130500,16499439550,21350,21350,21350,21300,155
|
|
20240605,130400,16496130350,21350,21350,21350,21300,1928
|
|
20240605,130300,16455013750,21350,21300,21350,21300,2484
|
|
20240605,130200,16402103850,21350,21300,21350,21300,355
|
|
20240605,130100,16394536650,21350,21350,21350,21300,565
|
|
20240605,130000,16382477200,21350,21350,21350,21350,684
|
|
20240605,125900,16367873800,21350,21350,21350,21300,629
|
|
20240605,125800,16354464950,21300,21350,21350,21300,741
|
|
20240605,125700,16338669750,21350,21300,21350,21300,151
|
|
20240605,125600,16335450850,21350,21300,21350,21300,155
|
|
20240605,125500,16332147050,21350,21350,21350,21350,380
|
|
20240605,125400,16324034050,21350,21350,21400,21300,2717
|
|
20240605,125300,16266026100,21350,21350,21400,21350,2346
|
|
20240605,125200,16215928300,21300,21350,21350,21300,357
|
|
20240605,125100,16208313800,21350,21300,21350,21300,2169
|
|
20240605,125000,16162008900,21300,21350,21400,21300,445
|
|
20240605,124900,16152509400,21400,21400,21400,21350,2976
|
|
20240605,124800,16088942650,21350,21400,21400,21350,10045
|
|
20240605,124700,15874479700,21400,21400,21400,21400,341
|
|
20240605,124600,15867182300,21400,21400,21400,21400,73
|
|
20240605,124500,15865620100,21350,21350,21400,21350,2899
|
|
20240605,124400,15803597200,21350,21400,21400,21350,554
|
|
20240605,124300,15791741650,21400,21400,21450,21400,1865
|
|
20240605,124200,15751829850,21450,21450,21450,21400,642
|
|
20240605,124100,15738061450,21450,21450,21450,21450,396
|
|
20240605,124000,15729567250,21450,21450,21450,21450,114
|
|
20240605,123900,15727121950,21400,21400,21400,21400,0
|
|
20240605,123800,15727121950,21400,21400,21450,21350,121
|
|
20240605,123700,15724532400,21450,21400,21450,21350,843
|
|
20240605,123600,15706508400,21400,21400,21400,21350,1093
|
|
20240605,123500,15683118400,21350,21350,21400,21350,244
|
|
20240605,123400,15677906450,21350,21350,21400,21350,664
|
|
20240605,123300,15663700550,21350,21400,21400,21350,121
|
|
20240605,123200,15661115950,21400,21400,21400,21350,3525
|
|
20240605,123100,15585847600,21400,21400,21400,21350,92
|
|
20240605,123000,15583879800,21400,21400,21400,21400,489
|
|
20240605,122900,15573415200,21400,21400,21400,21400,73
|
|
20240605,122800,15571853000,21400,21450,21450,21400,2109
|
|
20240605,122700,15526719800,21450,21400,21450,21400,739
|
|
20240605,122600,15510904550,21350,21400,21400,21350,326
|
|
20240605,122500,15503943450,21400,21350,21400,21350,119
|
|
20240605,122400,15501397900,21400,21400,21450,21400,3994
|
|
20240605,122300,15415926200,21450,21400,21450,21350,7157
|
|
20240605,122200,15262766500,21450,21450,21450,21400,1029
|
|
20240605,122100,15240744450,21450,21450,21450,21450,13
|
|
20240605,122000,15240465600,21450,21450,21450,21400,33
|
|
20240605,121900,15239758100,21450,21400,21450,21400,1405
|
|
20240605,121800,15209665900,21400,21400,21450,21400,2245
|
|
20240605,121700,15161622750,21400,21400,21400,21400,195
|
|
20240605,121600,15157449750,21400,21400,21400,21350,480
|
|
20240605,121500,15147180250,21400,21450,21450,21400,468
|
|
20240605,121400,15137164700,21450,21400,21450,21400,210
|
|
20240605,121300,15132670250,21400,21450,21450,21400,183
|
|
20240605,121200,15128753800,21450,21400,21450,21400,459
|
|
20240605,121100,15118910950,21400,21450,21450,21400,1022
|
|
20240605,121000,15097040050,21450,21400,21450,21400,1432
|
|
20240605,120900,15066394450,21400,21450,21450,21400,111
|
|
20240605,120800,15064018500,21450,21450,21450,21400,893
|
|
20240605,120700,15044907950,21450,21450,21450,21400,605
|
|
20240605,120600,15031960450,21450,21400,21450,21400,5035
|
|
20240605,120500,14924208800,21400,21400,21400,21350,1775
|
|
20240605,120400,14886224800,21400,21400,21400,21350,167
|
|
20240605,120300,14882651300,21400,21400,21450,21350,1827
|
|
20240605,120200,14843554150,21400,21400,21450,21400,110
|
|
20240605,120100,14841200050,21400,21400,21450,21400,3348
|
|
20240605,120000,14769532600,21450,21450,21450,21400,16
|
|
20240605,115900,14769189900,21450,21450,21450,21400,97
|
|
20240605,115800,14767113300,21450,21450,21450,21400,468
|
|
20240605,115700,14757096350,21450,21450,21450,21400,599
|
|
20240605,115600,14744253200,21450,21450,21450,21450,30
|
|
20240605,115500,14743609700,21450,21400,21500,21400,2811
|
|
20240605,115400,14683452800,21450,21450,21500,21400,2107
|
|
20240605,115300,14638257500,21450,21450,21450,21450,409
|
|
20240605,115200,14629484450,21450,21450,21450,21400,870
|
|
20240605,115100,14610825200,21450,21450,21450,21400,582
|
|
20240605,115000,14598341400,21450,21450,21450,21350,5331
|
|
20240605,114900,14484258950,21450,21450,21500,21400,2470
|
|
20240605,114800,14431376250,21450,21450,21450,21400,145
|
|
20240605,114700,14428266200,21450,21450,21450,21450,49
|
|
20240605,114600,14427215150,21450,21450,21450,21450,606
|
|
20240605,114500,14414216450,21450,21500,21500,21400,499
|
|
20240605,114400,14403513050,21500,21450,21500,21400,487
|
|
20240605,114300,14393068800,21450,21450,21450,21400,452
|
|
20240605,114200,14383388350,21450,21450,21500,21400,1483
|
|
20240605,114100,14351562950,21450,21450,21450,21400,252
|
|
20240605,114000,14346159700,21450,21450,21450,21400,226
|
|
20240605,113900,14341319250,21450,21450,21450,21450,596
|
|
20240605,113800,14328535050,21450,21500,21500,21400,778
|
|
20240605,113700,14311845600,21500,21400,21500,21400,2562
|
|
20240605,113600,14256877500,21450,21450,21450,21400,105
|
|
20240605,113500,14254630250,21450,21450,21450,21400,646
|
|
20240605,113400,14240774050,21450,21450,21450,21450,50
|
|
20240605,113300,14239701550,21450,21400,21500,21400,284
|
|
20240605,113200,14233623000,21400,21500,21500,21400,787
|
|
20240605,113100,14216746250,21500,21500,21550,21400,11437
|
|
20240605,113000,13971666500,21500,21500,21500,21450,150
|
|
20240605,112900,13968441600,21500,21500,21500,21450,761
|
|
20240605,112800,13952082400,21500,21500,21500,21450,887
|
|
20240605,112700,13933021450,21500,21500,21500,21400,1295
|
|
20240605,112600,13905204100,21500,21450,21500,21450,763
|
|
20240605,112500,13888831900,21500,21450,21500,21400,954
|
|
20240605,112400,13868368600,21450,21450,21450,21400,820
|
|
20240605,112300,13850781850,21450,21450,21450,21400,273
|
|
20240605,112200,13844928450,21450,21450,21450,21400,114
|
|
20240605,112100,13842488200,21450,21450,21500,21450,1170
|
|
20240605,112000,13817391250,21500,21450,21500,21400,1971
|
|
20240605,111900,13775060500,21450,21500,21500,21450,1061
|
|
20240605,111800,13752286550,21500,21450,21500,21400,1030
|
|
20240605,111700,13730173950,21450,21450,21450,21400,959
|
|
20240605,111600,13709623400,21450,21500,21500,21450,1361
|
|
20240605,111500,13680429650,21500,21450,21500,21400,1115
|
|
20240605,111400,13656517700,21400,21500,21500,21400,1214
|
|
20240605,111300,13630476200,21500,21500,21500,21400,1183
|
|
20240605,111200,13605045600,21400,21450,21500,21400,3881
|
|
20240605,111100,13521810350,21450,21450,21450,21450,360
|
|
20240605,111000,13514088350,21400,21450,21450,21350,2753
|
|
20240605,110900,13455213700,21450,21400,21450,21400,578
|
|
20240605,110800,13442821350,21450,21450,21500,21400,165
|
|
20240605,110700,13439277900,21550,21500,21550,21350,49779
|
|
20240605,110600,12374750950,21500,21500,21500,21450,243
|
|
20240605,110500,12369531600,21500,21500,21550,21450,782
|
|
20240605,110400,12352718650,21500,21500,21500,21500,1478
|
|
20240605,110300,12320941650,21500,21550,21550,21500,1396
|
|
20240605,110200,12290926500,21500,21500,21550,21500,1134
|
|
20240605,110100,12266545250,21500,21500,21500,21500,18
|
|
20240605,110000,12266158250,21500,21450,21550,21450,3744
|
|
20240605,105900,12185812600,21450,21500,21500,21450,2313
|
|
20240605,105800,12136083350,21500,21550,21550,21500,4676
|
|
20240605,105700,12035542150,21550,21500,21550,21500,118
|
|
20240605,105600,12033001900,21550,21550,21550,21500,214
|
|
20240605,105500,12028390350,21500,21550,21550,21500,354
|
|
20240605,105400,12020774550,21550,21550,21550,21500,3036
|
|
20240605,105300,11955498000,21550,21550,21550,21550,383
|
|
20240605,105200,11947244350,21550,21550,21600,21550,6656
|
|
20240605,105100,11803807450,21550,21550,21550,21500,846
|
|
20240605,105000,11785597150,21500,21500,21550,21450,295
|
|
20240605,104900,11779243700,21450,21550,21550,21450,742
|
|
20240605,104800,11763296300,21550,21500,21550,21500,218
|
|
20240605,104700,11758609100,21500,21500,21500,21500,587
|
|
20240605,104600,11745988600,21500,21500,21500,21500,7
|
|
20240605,104500,11745838100,21500,21450,21600,21450,3908
|
|
20240605,104400,11661733250,21500,21500,21500,21450,2112
|
|
20240605,104300,11616425250,21450,21500,21500,21450,672
|
|
20240605,104200,11601986350,21450,21400,21500,21400,996
|
|
20240605,104100,11580625600,21400,21450,21450,21400,5
|
|
20240605,104000,11580518450,21450,21400,21450,21400,340
|
|
20240605,103900,11573231800,21400,21400,21450,21400,881
|
|
20240605,103800,11554378350,21400,21350,21400,21350,322
|
|
20240605,103700,11547497600,21350,21400,21450,21350,778
|
|
20240605,103600,11530849000,21350,21400,21450,21350,10785
|
|
20240605,103500,11300428100,21450,21350,21450,21350,1054
|
|
20240605,103400,11277884450,21400,21400,21450,21400,5891
|
|
20240605,103300,11151814050,21450,21450,21450,21400,58
|
|
20240605,103200,11150570100,21450,21500,21500,21450,3812
|
|
20240605,103100,11068660150,21500,21450,21500,21400,323
|
|
20240605,103000,11061730950,21450,21450,21500,21450,1465
|
|
20240605,102900,11030306500,21500,21500,21500,21450,509
|
|
20240605,102800,11019384150,21500,21450,21500,21400,1345
|
|
20240605,102700,10990531550,21450,21450,21500,21400,890
|
|
20240605,102600,10971443450,21450,21450,21450,21400,299
|
|
20240605,102500,10965033900,21450,21450,21450,21450,660
|
|
20240605,102400,10950876900,21450,21450,21450,21400,338
|
|
20240605,102300,10943627350,21450,21450,21450,21400,160
|
|
20240605,102200,10940198650,21450,21450,21450,21400,642
|
|
20240605,102100,10926449500,21450,21450,21450,21400,683
|
|
20240605,102000,10911809200,21400,21500,21500,21400,1566
|
|
20240605,101900,10878221950,21500,21500,21500,21450,1210
|
|
20240605,101800,10852256500,21450,21500,21500,21450,145
|
|
20240605,101700,10849139200,21450,21450,21500,21450,649
|
|
20240605,101600,10835198100,21400,21500,21500,21400,291
|
|
20240605,101500,10828959350,21450,21500,21500,21450,2021
|
|
20240605,101400,10785602400,21500,21400,21500,21400,752
|
|
20240605,101300,10769466850,21450,21450,21450,21350,3445
|
|
20240605,101200,10695754000,21450,21450,21450,21400,114
|
|
20240605,101100,10693312300,21450,21400,21450,21400,409
|
|
20240605,101000,10684545250,21450,21400,21450,21350,1532
|
|
20240605,100900,10651732700,21350,21450,21450,21350,3277
|
|
20240605,100800,10581583600,21400,21400,21450,21350,4146
|
|
20240605,100700,10492903000,21350,21400,21400,21350,533
|
|
20240605,100600,10481520050,21350,21400,21400,21350,3082
|
|
20240605,100500,10415574000,21400,21450,21450,21400,577
|
|
20240605,100400,10403215150,21450,21400,21450,21400,334
|
|
20240605,100300,10396052000,21450,21500,21500,21450,730
|
|
20240605,100200,10380388400,21450,21450,21500,21400,1789
|
|
20240605,100100,10342049050,21500,21450,21500,21400,2017
|
|
20240605,100000,10298783050,21450,21450,21500,21400,5034
|
|
20240605,095900,10190803750,21450,21450,21500,21450,640
|
|
20240605,095800,10177074550,21500,21500,21500,21450,2358
|
|
20240605,095700,10126493200,21500,21500,21500,21450,2702
|
|
20240605,095600,10068493250,21450,21500,21500,21400,220
|
|
20240605,095500,10063772400,21500,21450,21500,21400,8816
|
|
20240605,095400,9874927250,21500,21450,21500,21450,4369
|
|
20240605,095300,9781205400,21500,21550,21550,21500,1747
|
|
20240605,095200,9743616700,21550,21550,21550,21500,461
|
|
20240605,095100,9733689250,21500,21550,21550,21500,449
|
|
20240605,095000,9724021650,21550,21600,21650,21500,2894
|
|
20240605,094900,9661713500,21600,21600,21650,21550,1069
|
|
20240605,094800,9638639450,21600,21600,21650,21550,1572
|
|
20240605,094700,9604696700,21600,21600,21600,21550,1173
|
|
20240605,094600,9579361150,21600,21600,21600,21550,1047
|
|
20240605,094500,9556771950,21600,21500,21600,21500,1215
|
|
20240605,094400,9530605450,21500,21550,21550,21500,6935
|
|
20240605,094300,9381477600,21550,21600,21600,21500,5575
|
|
20240605,094200,9261344500,21550,21550,21600,21550,9335
|
|
20240605,094100,9059992350,21550,21550,21600,21550,1680
|
|
20240605,094000,9023787000,21600,21600,21600,21550,3641
|
|
20240605,093900,8945315900,21600,21550,21600,21550,2940
|
|
20240605,093800,8881956900,21550,21600,21650,21550,8321
|
|
20240605,093700,8702267400,21600,21650,21650,21550,30798
|
|
20240605,093600,8036337450,21650,21700,21750,21650,3858
|
|
20240605,093500,7952608250,21750,21750,21800,21750,1031
|
|
20240605,093400,7930183850,21750,21700,21800,21700,7260
|
|
20240605,093300,7772502050,21750,21750,21800,21700,5860
|
|
20240605,093200,7644954900,21750,21750,21800,21750,6328
|
|
20240605,093100,7507112400,21850,21800,21850,21750,1672
|
|
20240605,093000,7470654550,21800,21850,21850,21750,2121
|
|
20240605,092900,7424404000,21800,21900,21950,21800,10371
|
|
20240605,092800,7198107000,21900,21800,21900,21800,15536
|
|
20240605,092700,6858450850,21850,21800,21850,21750,12140
|
|
20240605,092600,6593728150,21800,21750,21800,21700,4111
|
|
20240605,092500,6504313400,21750,21700,21750,21700,4507
|
|
20240605,092400,6406421500,21700,21700,21700,21700,1475
|
|
20240605,092300,6374414000,21700,21700,21800,21700,3695
|
|
20240605,092200,6294223400,21800,21750,21800,21700,5246
|
|
20240605,092100,6180138100,21750,21800,21800,21750,3570
|
|
20240605,092000,6102487000,21800,21800,21850,21750,2350
|
|
20240605,091900,6051259050,21800,21750,21850,21750,8004
|
|
20240605,091800,5876837150,21800,21750,21800,21700,8596
|
|
20240605,091700,5689950800,21700,21600,21700,21600,11765
|
|
20240605,091600,5435070250,21650,21650,21700,21650,8898
|
|
20240605,091500,5242400550,21650,21800,21800,21650,5523
|
|
20240605,091400,5122361050,21800,21700,21850,21700,3664
|
|
20240605,091300,5042483400,21800,21750,21850,21700,6537
|
|
20240605,091200,4899953450,21750,21700,21800,21700,5352
|
|
20240605,091100,4783673800,21750,21750,21750,21700,6713
|
|
20240605,091000,4637710800,21700,21700,21750,21600,19598
|
|
20240605,090900,4212844000,21750,21800,21800,21700,5740
|
|
20240605,090800,4087992000,21750,21800,21800,21750,5246
|
|
20240605,090700,3973694800,21800,21800,21800,21750,3263
|
|
20240605,090600,3902625800,21800,21800,21850,21750,4727
|
|
20240605,090500,3799511850,21750,21750,21800,21700,8030
|
|
20240605,090400,3624743800,21750,21800,21850,21750,10638
|
|
20240605,090300,3392854800,21800,21900,21950,21800,27544
|
|
20240605,090200,2790372350,21900,21950,21950,21800,9990
|
|
20240605,090100,2571721250,21850,21950,22000,21750,39411
|
|
20240605,090000,1709046300,21950,21700,22000,21600,78396
|