588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,184500,17302307000,42650,42650,42650,42650,9067
|
|
20240603,184400,17302307000,42650,42650,42650,42650,0
|
|
20240603,184300,17302307000,42650,42650,42650,42650,0
|
|
20240603,184200,17302307000,42650,42650,42650,42650,0
|
|
20240603,184100,17302307000,42650,42650,42650,42650,0
|
|
20240603,184000,17302307000,42650,42650,42650,42650,0
|
|
20240603,183900,17302307000,42650,42650,42650,42650,0
|
|
20240603,183800,17302307000,42650,42650,42650,42650,0
|
|
20240603,183700,17302307000,42650,42650,42650,42650,0
|
|
20240603,183600,17302307000,42650,42650,42650,42650,0
|
|
20240603,183500,17302307000,42650,42650,42650,42650,0
|
|
20240603,183400,17302307000,42650,42650,42650,42650,0
|
|
20240603,183300,17302307000,42650,42650,42650,42650,0
|
|
20240603,183200,17302307000,42650,42650,42650,42650,0
|
|
20240603,183100,17302307000,42650,42650,42650,42650,0
|
|
20240603,183000,17302307000,42650,42650,42650,42650,0
|
|
20240603,182900,17302307000,42650,42650,42650,42650,0
|
|
20240603,182800,17302307000,42650,42650,42650,42650,0
|
|
20240603,182700,17302307000,42650,42650,42650,42650,0
|
|
20240603,182600,17302307000,42650,42650,42650,42650,0
|
|
20240603,182500,17302307000,42650,42650,42650,42650,0
|
|
20240603,182400,17302307000,42650,42650,42650,42650,0
|
|
20240603,182300,17302307000,42650,42650,42650,42650,0
|
|
20240603,182200,17302307000,42650,42650,42650,42650,0
|
|
20240603,182100,17302307000,42650,42650,42650,42650,0
|
|
20240603,182000,17302307000,42650,42650,42650,42650,0
|
|
20240603,181900,17302307000,42650,42650,42650,42650,0
|
|
20240603,181800,17302307000,42650,42650,42650,42650,0
|
|
20240603,181700,17302307000,42650,42650,42650,42650,0
|
|
20240603,181600,17302307000,42650,42650,42650,42650,0
|
|
20240603,181500,17302307000,42650,42650,42650,42650,9067
|
|
20240603,181400,17302307000,42650,42650,42650,42650,0
|
|
20240603,181300,17302307000,42650,42650,42650,42650,0
|
|
20240603,181200,17302307000,42650,42650,42650,42650,0
|
|
20240603,181100,17302307000,42650,42650,42650,42650,0
|
|
20240603,181000,17302307000,42650,42650,42650,42650,0
|
|
20240603,180900,17302307000,42650,42650,42650,42650,0
|
|
20240603,180800,17302307000,42650,42650,42650,42650,0
|
|
20240603,180700,17302307000,42650,42650,42650,42650,0
|
|
20240603,180600,17302307000,42650,42650,42650,42650,0
|
|
20240603,180500,17302307000,42650,42650,42650,42650,0
|
|
20240603,180400,17302307000,42650,42650,42650,42650,0
|
|
20240603,180300,17302307000,42650,42650,42650,42650,0
|
|
20240603,180200,17302307000,42650,42650,42650,42650,0
|
|
20240603,180100,17302307000,42650,42650,42650,42650,0
|
|
20240603,180000,17302307000,42650,42650,42650,42650,0
|
|
20240603,175900,17302307000,42650,42650,42650,42650,0
|
|
20240603,175800,17302307000,42650,42650,42650,42650,0
|
|
20240603,175700,17302307000,42650,42650,42650,42650,0
|
|
20240603,175600,17302307000,42650,42650,42650,42650,0
|
|
20240603,175500,17302307000,42650,42650,42650,42650,0
|
|
20240603,175400,17302307000,42650,42650,42650,42650,0
|
|
20240603,175300,17302307000,42650,42650,42650,42650,0
|
|
20240603,175200,17302307000,42650,42650,42650,42650,0
|
|
20240603,175100,17302307000,42650,42650,42650,42650,0
|
|
20240603,175000,17302307000,42650,42650,42650,42650,0
|
|
20240603,174900,17302307000,42650,42650,42650,42650,0
|
|
20240603,174800,17302307000,42650,42650,42650,42650,0
|
|
20240603,174700,17302307000,42650,42650,42650,42650,0
|
|
20240603,174600,17302307000,42650,42650,42650,42650,0
|
|
20240603,174500,17302307000,42650,42650,42650,42650,9067
|
|
20240603,174400,17302307000,42650,42650,42650,42650,0
|
|
20240603,174300,17302307000,42650,42650,42650,42650,0
|
|
20240603,174200,17302307000,42650,42650,42650,42650,0
|
|
20240603,174100,17302307000,42650,42650,42650,42650,0
|
|
20240603,174000,17302307000,42650,42650,42650,42650,0
|
|
20240603,173900,17302307000,42650,42650,42650,42650,0
|
|
20240603,173800,17302307000,42650,42650,42650,42650,0
|
|
20240603,173700,17302307000,42650,42650,42650,42650,0
|
|
20240603,173600,17302307000,42650,42650,42650,42650,0
|
|
20240603,173500,17302307000,42650,42650,42650,42650,0
|
|
20240603,173400,17302307000,42650,42650,42650,42650,0
|
|
20240603,173300,17302307000,42650,42650,42650,42650,0
|
|
20240603,173200,17302307000,42650,42650,42650,42650,0
|
|
20240603,173100,17302307000,42650,42650,42650,42650,0
|
|
20240603,173000,17302307000,42650,42650,42650,42650,0
|
|
20240603,172900,17302307000,42650,42650,42650,42650,0
|
|
20240603,172800,17302307000,42650,42650,42650,42650,0
|
|
20240603,172700,17302307000,42650,42650,42650,42650,0
|
|
20240603,172600,17302307000,42650,42650,42650,42650,0
|
|
20240603,172500,17302307000,42650,42650,42650,42650,0
|
|
20240603,172400,17302307000,42650,42650,42650,42650,0
|
|
20240603,172300,17302307000,42650,42650,42650,42650,0
|
|
20240603,172200,17302307000,42650,42650,42650,42650,0
|
|
20240603,172100,17302307000,42650,42650,42650,42650,0
|
|
20240603,172000,17302307000,42650,42650,42650,42650,0
|
|
20240603,171900,17302307000,42650,42650,42650,42650,0
|
|
20240603,171800,17302307000,42650,42650,42650,42650,0
|
|
20240603,171700,17302307000,42650,42650,42650,42650,0
|
|
20240603,171600,17302307000,42650,42650,42650,42650,0
|
|
20240603,171500,17302307000,42650,42650,42650,42650,9067
|
|
20240603,171400,17302307000,42650,42650,42650,42650,0
|
|
20240603,171300,17302307000,42650,42650,42650,42650,0
|
|
20240603,171200,17302307000,42650,42650,42650,42650,0
|
|
20240603,171100,17302307000,42650,42650,42650,42650,0
|
|
20240603,171000,17302307000,42650,42650,42650,42650,0
|
|
20240603,170900,17302307000,42650,42650,42650,42650,0
|
|
20240603,170800,17302307000,42650,42650,42650,42650,0
|
|
20240603,170700,17302307000,42650,42650,42650,42650,0
|
|
20240603,170600,17302307000,42650,42650,42650,42650,0
|
|
20240603,170500,17302307000,42650,42650,42650,42650,0
|
|
20240603,170400,17302307000,42650,42650,42650,42650,0
|
|
20240603,170300,17302307000,42650,42650,42650,42650,0
|
|
20240603,170200,17302307000,42650,42650,42650,42650,0
|
|
20240603,170100,17302307000,42650,42650,42650,42650,0
|
|
20240603,170000,17302307000,42650,42650,42650,42650,0
|
|
20240603,165900,17302307000,42650,42650,42650,42650,0
|
|
20240603,165800,17302307000,42650,42650,42650,42650,0
|
|
20240603,165700,17302307000,42650,42650,42650,42650,0
|
|
20240603,165600,17302307000,42650,42650,42650,42650,0
|
|
20240603,165500,17302307000,42650,42650,42650,42650,0
|
|
20240603,165400,17302307000,42650,42650,42650,42650,0
|
|
20240603,165300,17302307000,42650,42650,42650,42650,0
|
|
20240603,165200,17302307000,42650,42650,42650,42650,0
|
|
20240603,165100,17302307000,42650,42650,42650,42650,0
|
|
20240603,165000,17302307000,42650,42650,42650,42650,0
|
|
20240603,164900,17302307000,42650,42650,42650,42650,0
|
|
20240603,164800,17302307000,42650,42650,42650,42650,0
|
|
20240603,164700,17302307000,42650,42650,42650,42650,0
|
|
20240603,164600,17302307000,42650,42650,42650,42650,0
|
|
20240603,164500,17302307000,42650,42650,42650,42650,9067
|
|
20240603,164400,17302307000,42650,42650,42650,42650,0
|
|
20240603,164300,17302307000,42650,42650,42650,42650,0
|
|
20240603,164200,17302307000,42650,42650,42650,42650,0
|
|
20240603,164100,17302307000,42650,42650,42650,42650,0
|
|
20240603,164000,17302307000,42650,42650,42650,42650,0
|
|
20240603,163900,17302307000,42650,42650,42650,42650,0
|
|
20240603,163800,17302307000,42650,42650,42650,42650,0
|
|
20240603,163700,17302307000,42650,42650,42650,42650,0
|
|
20240603,163600,17302307000,42650,42650,42650,42650,0
|
|
20240603,163500,17302307000,42650,42650,42650,42650,0
|
|
20240603,163400,17302307000,42650,42650,42650,42650,0
|
|
20240603,163300,17302307000,42650,42650,42650,42650,0
|
|
20240603,163200,17302307000,42650,42650,42650,42650,0
|
|
20240603,163100,17302307000,42650,42650,42650,42650,0
|
|
20240603,163000,17302307000,42650,42650,42650,42650,0
|
|
20240603,162900,17302307000,42650,42650,42650,42650,0
|
|
20240603,162800,17302307000,42650,42650,42650,42650,0
|
|
20240603,162700,17302307000,42650,42650,42650,42650,0
|
|
20240603,162600,17302307000,42650,42650,42650,42650,0
|
|
20240603,162500,17302307000,42650,42650,42650,42650,0
|
|
20240603,162400,17302307000,42650,42650,42650,42650,0
|
|
20240603,162300,17302307000,42650,42650,42650,42650,0
|
|
20240603,162200,17302307000,42650,42650,42650,42650,0
|
|
20240603,162100,17302307000,42650,42650,42650,42650,0
|
|
20240603,162000,17302307000,42650,42650,42650,42650,0
|
|
20240603,161900,17302307000,42650,42650,42650,42650,0
|
|
20240603,161800,17302307000,42650,42650,42650,42650,0
|
|
20240603,161700,17302307000,42650,42650,42650,42650,0
|
|
20240603,161600,17302307000,42650,42650,42650,42650,0
|
|
20240603,161500,17302307000,42650,42650,42650,42650,9067
|
|
20240603,161400,17302307000,42650,42650,42650,42650,0
|
|
20240603,161300,17302307000,42650,42650,42650,42650,0
|
|
20240603,161200,17302307000,42650,42650,42650,42650,0
|
|
20240603,161100,17302307000,42650,42650,42650,42650,0
|
|
20240603,161000,17302307000,42650,42650,42650,42650,0
|
|
20240603,160900,17302307000,42650,42650,42650,42650,0
|
|
20240603,160800,17302307000,42650,42650,42650,42650,0
|
|
20240603,160700,17302307000,42650,42650,42650,42650,0
|
|
20240603,160600,17302307000,42650,42650,42650,42650,0
|
|
20240603,160500,17302307000,42650,42650,42650,42650,0
|
|
20240603,160400,17302307000,42650,42650,42650,42650,0
|
|
20240603,160300,17302307000,42650,42650,42650,42650,0
|
|
20240603,160200,17302307000,42650,42650,42650,42650,0
|
|
20240603,160100,17302307000,42650,42650,42650,42650,0
|
|
20240603,160000,17302307000,42650,42650,42650,42650,0
|
|
20240603,155900,17302307000,42650,42650,42650,42650,0
|
|
20240603,155800,17302307000,42650,42650,42650,42650,0
|
|
20240603,155700,17302307000,42650,42650,42650,42650,0
|
|
20240603,155600,17302307000,42650,42650,42650,42650,0
|
|
20240603,155500,17302307000,42650,42650,42650,42650,0
|
|
20240603,155400,17302307000,42650,42650,42650,42650,0
|
|
20240603,155300,17302307000,42650,42650,42650,42650,0
|
|
20240603,155200,17302307000,42650,42650,42650,42650,0
|
|
20240603,155100,17302307000,42650,42650,42650,42650,0
|
|
20240603,155000,17302307000,42650,42650,42650,42650,0
|
|
20240603,154900,17302307000,42650,42650,42650,42650,0
|
|
20240603,154800,17302307000,42650,42650,42650,42650,0
|
|
20240603,154700,17302307000,42650,42650,42650,42650,0
|
|
20240603,154600,17302307000,42650,42650,42650,42650,0
|
|
20240603,154500,17302307000,42650,42650,42650,42650,9067
|
|
20240603,154400,17302307000,42650,42650,42650,42650,0
|
|
20240603,154300,17302307000,42650,42650,42650,42650,0
|
|
20240603,154200,17302307000,42650,42650,42650,42650,0
|
|
20240603,154100,17302307000,42650,42650,42650,42650,0
|
|
20240603,154000,17302307000,42650,42650,42650,42650,0
|
|
20240603,153900,17302307000,42650,42650,42650,42650,0
|
|
20240603,153800,17302307000,42650,42650,42650,42650,0
|
|
20240603,153700,17302307000,42650,42650,42650,42650,0
|
|
20240603,153600,17302307000,42650,42650,42650,42650,0
|
|
20240603,153500,17302307000,42650,42650,42650,42650,0
|
|
20240603,153400,17302307000,42650,42650,42650,42650,0
|
|
20240603,153300,17302307000,42650,42650,42650,42650,0
|
|
20240603,153200,17302307000,42650,42650,42650,42650,0
|
|
20240603,153100,17302307000,42650,42650,42650,42650,0
|
|
20240603,153000,17302307000,42650,42650,42650,42650,9067
|
|
20240603,152900,16915599450,42550,42550,42550,42550,0
|
|
20240603,152800,16915599450,42550,42550,42550,42550,0
|
|
20240603,152700,16915599450,42550,42550,42550,42550,0
|
|
20240603,152600,16915599450,42550,42550,42550,42550,0
|
|
20240603,152500,16915599450,42550,42550,42550,42550,0
|
|
20240603,152400,16915599450,42550,42550,42550,42550,0
|
|
20240603,152300,16915599450,42550,42550,42550,42550,0
|
|
20240603,152200,16915599450,42550,42550,42550,42550,0
|
|
20240603,152100,16915599450,42550,42550,42550,42550,0
|
|
20240603,152000,16915599450,42550,42550,42550,42550,0
|
|
20240603,151900,16915599450,42550,42450,42550,42450,574
|
|
20240603,151800,16891190400,42500,42450,42500,42450,625
|
|
20240603,151700,16864657800,42450,42450,42450,42450,634
|
|
20240603,151600,16837744500,42500,42450,42500,42450,499
|
|
20240603,151500,16816543500,42450,42450,42500,42450,447
|
|
20240603,151400,16797567750,42500,42450,42500,42450,224
|
|
20240603,151300,16788058900,42450,42500,42500,42450,181
|
|
20240603,151200,16780369650,42500,42500,42550,42450,560
|
|
20240603,151100,16756568200,42500,42500,42500,42500,124
|
|
20240603,151000,16751298200,42500,42500,42550,42500,940
|
|
20240603,150900,16711340850,42500,42500,42550,42500,634
|
|
20240603,150800,16684389600,42500,42450,42550,42450,943
|
|
20240603,150700,16644314000,42500,42450,42500,42450,233
|
|
20240603,150600,16634420750,42450,42450,42500,42450,496
|
|
20240603,150500,16613364000,42450,42450,42500,42400,2329
|
|
20240603,150400,16514605150,42400,42400,42450,42400,540
|
|
20240603,150300,16491709050,42400,42400,42450,42400,473
|
|
20240603,150200,16471653750,42400,42450,42450,42400,348
|
|
20240603,150100,16456898450,42450,42400,42450,42400,1035
|
|
20240603,150000,16413013550,42400,42400,42450,42400,1186
|
|
20240603,145900,16362727050,42450,42450,42500,42400,3348
|
|
20240603,145800,16220606550,42450,42450,42500,42450,1191
|
|
20240603,145700,16169997750,42500,42500,42500,42450,1673
|
|
20240603,145600,16098900650,42500,42500,42550,42500,785
|
|
20240603,145500,16065533150,42500,42500,42550,42500,379
|
|
20240603,145400,16049419650,42550,42500,42600,42500,402
|
|
20240603,145300,16032327300,42500,42500,42550,42500,393
|
|
20240603,145200,16015622300,42500,42500,42550,42500,155
|
|
20240603,145100,16009034750,42500,42500,42600,42500,766
|
|
20240603,145000,15976448350,42550,42500,42550,42450,397
|
|
20240603,144900,15959575300,42450,42500,42500,42450,1214
|
|
20240603,144800,15907992950,42500,42450,42500,42450,620
|
|
20240603,144700,15881670750,42450,42450,42500,42450,660
|
|
20240603,144600,15853649150,42450,42500,42550,42450,3166
|
|
20240603,144500,15719095950,42500,42500,42550,42500,184
|
|
20240603,144400,15711273900,42550,42550,42550,42500,174
|
|
20240603,144300,15703871050,42550,42500,42550,42500,213
|
|
20240603,144200,15694815950,42550,42500,42550,42500,202
|
|
20240603,144100,15686228400,42500,42500,42550,42500,348
|
|
20240603,144000,15671436850,42500,42550,42550,42500,528
|
|
20240603,143900,15648996500,42500,42500,42550,42500,146
|
|
20240603,143800,15642791300,42500,42500,42500,42500,292
|
|
20240603,143700,15630381300,42550,42550,42550,42550,2473
|
|
20240603,143600,15525155150,42550,42550,42600,42550,230
|
|
20240603,143500,15515365300,42600,42550,42600,42550,246
|
|
20240603,143400,15504897850,42600,42600,42600,42550,318
|
|
20240603,143300,15491360050,42600,42550,42600,42550,145
|
|
20240603,143200,15485190100,42600,42600,42600,42550,488
|
|
20240603,143100,15464402250,42550,42600,42600,42550,197
|
|
20240603,143000,15456014600,42650,42500,42650,42500,689
|
|
20240603,142900,15426688150,42500,42500,42600,42500,1578
|
|
20240603,142800,15359515000,42550,42500,42550,42500,439
|
|
20240603,142700,15340857450,42500,42500,42550,42500,145
|
|
20240603,142600,15334694850,42550,42550,42550,42500,15
|
|
20240603,142500,15334057000,42500,42550,42550,42500,393
|
|
20240603,142400,15317350850,42550,42500,42550,42500,102
|
|
20240603,142300,15313014950,42500,42500,42550,42500,637
|
|
20240603,142200,15285942400,42550,42500,42550,42500,254
|
|
20240603,142100,15275144550,42550,42500,42550,42500,326
|
|
20240603,142000,15261289400,42500,42500,42550,42500,568
|
|
20240603,141900,15237149100,42500,42500,42550,42500,373
|
|
20240603,141800,15221280100,42550,42500,42550,42500,800
|
|
20240603,141700,15187279350,42500,42500,42550,42500,1420
|
|
20240603,141600,15126928950,42500,42500,42550,42500,244
|
|
20240603,141500,15116556900,42500,42600,42600,42500,1657
|
|
20240603,141400,15046048250,42650,42600,42650,42600,320
|
|
20240603,141300,15032415900,42600,42600,42650,42600,169
|
|
20240603,141200,15025216350,42600,42650,42650,42600,324
|
|
20240603,141100,15011411450,42650,42600,42650,42600,312
|
|
20240603,141000,14998115550,42600,42650,42650,42600,17
|
|
20240603,140900,14997391050,42600,42600,42600,42600,396
|
|
20240603,140800,14980521450,42650,42600,42650,42600,52
|
|
20240603,140700,14978304650,42650,42550,42650,42550,395
|
|
20240603,140600,14961488250,42550,42550,42600,42550,204
|
|
20240603,140500,14952806000,42550,42600,42600,42550,269
|
|
20240603,140400,14941357250,42600,42600,42650,42550,378
|
|
20240603,140300,14925256300,42600,42600,42600,42600,1206
|
|
20240603,140200,14873880700,42650,42600,42650,42600,755
|
|
20240603,140100,14841716500,42600,42650,42650,42600,528
|
|
20240603,140000,14819198450,42650,42650,42700,42650,309
|
|
20240603,135900,14806019200,42650,42700,42700,42650,58
|
|
20240603,135800,14803545450,42700,42750,42750,42700,116
|
|
20240603,135700,14798592000,42750,42700,42750,42700,155
|
|
20240603,135600,14791973100,42750,42700,42750,42700,334
|
|
20240603,135500,14777707500,42700,42750,42750,42700,181
|
|
20240603,135400,14769978550,42700,42700,42750,42700,324
|
|
20240603,135300,14756141800,42700,42700,42750,42700,214
|
|
20240603,135200,14747003150,42700,42700,42700,42700,163
|
|
20240603,135100,14740043050,42750,42700,42750,42700,214
|
|
20240603,135000,14730905050,42700,42750,42750,42700,281
|
|
20240603,134900,14718906050,42750,42700,42750,42700,393
|
|
20240603,134800,14702124250,42700,42650,42700,42650,371
|
|
20240603,134700,14686300050,42650,42650,42700,42650,431
|
|
20240603,134600,14667915550,42650,42750,42750,42650,114
|
|
20240603,134500,14663050550,42700,42700,42700,42700,338
|
|
20240603,134400,14648617950,42700,42700,42700,42700,371
|
|
20240603,134300,14632776250,42700,42700,42750,42700,218
|
|
20240603,134200,14623467450,42700,42700,42750,42700,522
|
|
20240603,134100,14601177800,42750,42650,42750,42650,109
|
|
20240603,134000,14596523250,42650,42700,42750,42650,1434
|
|
20240603,133900,14535332150,42700,42750,42750,42700,265
|
|
20240603,133800,14524016600,42750,42700,42750,42700,889
|
|
20240603,133700,14486055900,42650,42700,42700,42650,332
|
|
20240603,133600,14471889400,42700,42700,42700,42650,472
|
|
20240603,133500,14451751500,42650,42800,42800,42650,172
|
|
20240603,133400,14444414050,42800,42750,42800,42650,889
|
|
20240603,133300,14406439450,42800,42750,42800,42750,292
|
|
20240603,133200,14393956350,42750,42750,42750,42750,297
|
|
20240603,133100,14381259600,42800,42800,42800,42800,222
|
|
20240603,133000,14371758000,42850,42800,42850,42700,1365
|
|
20240603,132900,14313388200,42750,42750,42800,42700,1430
|
|
20240603,132800,14252253250,42750,42800,42800,42750,168
|
|
20240603,132700,14245066300,42850,42800,42900,42800,1352
|
|
20240603,132600,14187153850,42800,42800,42850,42800,77
|
|
20240603,132500,14183856650,42850,42800,42850,42800,2907
|
|
20240603,132400,14059431750,42850,42800,42850,42800,329
|
|
20240603,132300,14045341250,42850,42900,42900,42800,1288
|
|
20240603,132200,13990143050,42850,42900,42950,42850,1488
|
|
20240603,132100,13926360500,42950,42950,42950,42850,1052
|
|
20240603,132000,13881194250,42950,43000,43000,42950,1479
|
|
20240603,131900,13817657150,43000,43000,43000,42950,278
|
|
20240603,131800,13805703950,43000,42950,43050,42900,11142
|
|
20240603,131700,13326815600,42900,42850,42900,42850,2386
|
|
20240603,131600,13224456750,42850,42850,42850,42850,93
|
|
20240603,131500,13220471700,42850,42900,42900,42850,1018
|
|
20240603,131400,13176841100,42900,42900,42950,42900,1318
|
|
20240603,131300,13120298750,42950,42950,42950,42900,217
|
|
20240603,131200,13110980100,42900,42850,42950,42850,2783
|
|
20240603,131100,12991594350,42900,42900,42900,42850,1473
|
|
20240603,131000,12928410250,42900,42850,42900,42850,138
|
|
20240603,130900,12922494050,42850,42750,42850,42750,2103
|
|
20240603,130800,12832450500,42750,42700,42750,42700,2818
|
|
20240603,130700,12712086550,42700,42700,42750,42700,61
|
|
20240603,130600,12709481650,42750,42700,42750,42700,242
|
|
20240603,130500,12699143000,42700,42700,42750,42700,196
|
|
20240603,130400,12690772700,42700,42650,42700,42650,1983
|
|
20240603,130300,12606154000,42650,42600,42700,42600,3327
|
|
20240603,130200,12464187150,42650,42600,42650,42600,388
|
|
20240603,130100,12447639950,42600,42600,42700,42600,2624
|
|
20240603,130000,12335788150,42600,42650,42650,42550,1111
|
|
20240603,125900,12288407750,42650,42550,42650,42550,1530
|
|
20240603,125800,12223185400,42550,42550,42550,42550,36
|
|
20240603,125700,12221653600,42550,42550,42600,42500,167
|
|
20240603,125600,12214551800,42500,42550,42550,42500,30
|
|
20240603,125500,12213275500,42500,42600,42600,42500,260
|
|
20240603,125400,12202212250,42550,42600,42600,42550,1747
|
|
20240603,125300,12127842700,42650,42650,42650,42600,170
|
|
20240603,125200,12120597250,42650,42700,42700,42650,1434
|
|
20240603,125100,12059416450,42650,42700,42700,42650,352
|
|
20240603,125000,12044394050,42700,42650,42700,42650,173
|
|
20240603,124900,12037009950,42700,42650,42700,42650,59
|
|
20240603,124800,12034492800,42650,42650,42700,42650,245
|
|
20240603,124700,12024040750,42700,42650,42700,42650,76
|
|
20240603,124600,12020798850,42700,42700,42700,42650,29
|
|
20240603,124500,12019561550,42650,42650,42650,42650,127
|
|
20240603,124400,12014145000,42650,42550,42700,42550,2669
|
|
20240603,124300,11900497100,42500,42550,42550,42500,592
|
|
20240603,124200,11875309600,42550,42550,42600,42550,618
|
|
20240603,124100,11849013650,42600,42550,42600,42550,80
|
|
20240603,124000,11845608650,42600,42550,42600,42550,16
|
|
20240603,123900,11844927800,42550,42550,42600,42550,178
|
|
20240603,123800,11837353700,42550,42550,42550,42550,135
|
|
20240603,123700,11831609450,42550,42550,42550,42500,443
|
|
20240603,123600,11812762300,42550,42500,42550,42500,152
|
|
20240603,123500,11806301000,42550,42550,42550,42500,459
|
|
20240603,123400,11786779450,42550,42550,42550,42500,59
|
|
20240603,123300,11784271550,42500,42550,42550,42500,285
|
|
20240603,123200,11772152100,42550,42600,42600,42550,22
|
|
20240603,123100,11771215800,42550,42550,42550,42550,120
|
|
20240603,123000,11766109800,42550,42550,42550,42500,108
|
|
20240603,122900,11761515800,42600,42600,42650,42600,343
|
|
20240603,122800,11746903950,42650,42600,42650,42600,635
|
|
20240603,122700,11719825450,42600,42600,42600,42600,295
|
|
20240603,122600,11707258450,42650,42550,42650,42550,1244
|
|
20240603,122500,11654295050,42500,42500,42550,42500,99
|
|
20240603,122400,11650087500,42500,42500,42550,42500,108
|
|
20240603,122300,11645497300,42500,42550,42550,42500,300
|
|
20240603,122200,11632738550,42550,42550,42550,42550,14
|
|
20240603,122100,11632142850,42500,42500,42550,42500,174
|
|
20240603,122000,11624747800,42500,42500,42550,42500,48
|
|
20240603,121900,11622707250,42500,42500,42550,42500,186
|
|
20240603,121800,11614801700,42500,42600,42600,42500,204
|
|
20240603,121700,11606122200,42550,42550,42600,42550,69
|
|
20240603,121600,11603185600,42600,42550,42600,42550,39
|
|
20240603,121500,11601525550,42550,42550,42600,42550,168
|
|
20240603,121400,11594377050,42550,42600,42600,42550,30
|
|
20240603,121300,11593100500,42550,42600,42600,42550,48
|
|
20240603,121200,11591057900,42600,42600,42650,42550,219
|
|
20240603,121100,11581735850,42600,42600,42600,42600,20
|
|
20240603,121000,11580883850,42600,42600,42650,42550,381
|
|
20240603,120900,11564663350,42600,42600,42650,42600,413
|
|
20240603,120800,11547069450,42650,42600,42650,42600,83
|
|
20240603,120700,11543532950,42600,42600,42650,42600,482
|
|
20240603,120600,11522998450,42600,42550,42600,42550,220
|
|
20240603,120500,11513633750,42550,42550,42600,42500,1598
|
|
20240603,120400,11445666350,42550,42550,42600,42550,128
|
|
20240603,120300,11440217450,42600,42500,42600,42500,115
|
|
20240603,120200,11435328350,42550,42500,42550,42500,893
|
|
20240603,120100,11397370200,42550,42500,42550,42500,489
|
|
20240603,120000,11376586400,42500,42550,42550,42500,427
|
|
20240603,115900,11358417600,42550,42550,42550,42550,833
|
|
20240603,115800,11322973450,42550,42550,42600,42550,116
|
|
20240603,115700,11318036850,42550,42550,42600,42550,145
|
|
20240603,115600,11311867050,42550,42550,42600,42550,106
|
|
20240603,115500,11307355050,42500,42550,42550,42500,223
|
|
20240603,115400,11297867400,42500,42550,42550,42500,1177
|
|
20240603,115300,11247840200,42600,42550,42600,42550,85
|
|
20240603,115200,11244222900,42550,42550,42550,42550,128
|
|
20240603,115100,11238776500,42550,42600,42600,42550,264
|
|
20240603,115000,11227543150,42550,42550,42600,42550,79
|
|
20240603,114900,11224181450,42550,42550,42600,42550,103
|
|
20240603,114800,11219798600,42600,42550,42600,42550,170
|
|
20240603,114700,11212564600,42550,42550,42600,42550,28
|
|
20240603,114600,11211372450,42550,42600,42600,42550,198
|
|
20240603,114500,11202947500,42600,42550,42600,42550,114
|
|
20240603,114400,11198096650,42550,42600,42650,42550,188
|
|
20240603,114300,11190088800,42550,42550,42600,42550,65
|
|
20240603,114200,11187321650,42600,42550,42600,42550,364
|
|
20240603,114100,11171822000,42550,42550,42550,42500,299
|
|
20240603,114000,11159101800,42550,42550,42600,42500,422
|
|
20240603,113900,11141164650,42550,42550,42550,42500,348
|
|
20240603,113800,11126364400,42550,42550,42600,42550,94
|
|
20240603,113700,11122364400,42550,42550,42600,42550,197
|
|
20240603,113600,11113975000,42600,42550,42600,42550,307
|
|
20240603,113500,11100910400,42550,42450,42700,42400,3108
|
|
20240603,113400,10968551850,42450,42400,42450,42400,125
|
|
20240603,113300,10963248950,42450,42450,42500,42400,891
|
|
20240603,113200,10925426300,42500,42450,42500,42450,1102
|
|
20240603,113100,10878645450,42450,42500,42500,42450,294
|
|
20240603,113000,10866160550,42450,42450,42450,42450,200
|
|
20240603,112900,10857670550,42500,42450,42500,42450,209
|
|
20240603,112800,10848795000,42450,42500,42500,42450,203
|
|
20240603,112700,10840171900,42450,42500,42500,42450,1860
|
|
20240603,112600,10761122250,42500,42500,42550,42500,1207
|
|
20240603,112500,10709776400,42550,42500,42550,42500,116
|
|
20240603,112400,10704843500,42550,42500,42600,42500,276
|
|
20240603,112300,10693106100,42550,42600,42650,42500,3332
|
|
20240603,112200,10551223600,42600,42600,42650,42600,451
|
|
20240603,112100,10532005550,42600,42600,42650,42600,120
|
|
20240603,112000,10526893500,42650,42700,42700,42600,1536
|
|
20240603,111900,10461384550,42700,42700,42700,42650,657
|
|
20240603,111800,10433351500,42700,42700,42700,42650,319
|
|
20240603,111700,10419733600,42750,42700,42750,42650,316
|
|
20240603,111600,10406242650,42650,42650,42700,42650,64
|
|
20240603,111500,10403511700,42650,42650,42700,42650,289
|
|
20240603,111400,10391180650,42700,42700,42700,42650,370
|
|
20240603,111300,10375384850,42650,42650,42700,42650,65
|
|
20240603,111200,10372612200,42650,42650,42700,42650,315
|
|
20240603,111100,10359177050,42650,42650,42700,42650,72
|
|
20240603,111000,10356105850,42650,42700,42700,42650,77
|
|
20240603,110900,10352818000,42650,42700,42700,42650,201
|
|
20240603,110800,10344244250,42700,42700,42700,42700,3
|
|
20240603,110700,10344116150,42650,42650,42700,42650,293
|
|
20240603,110600,10331619400,42650,42650,42700,42600,452
|
|
20240603,110500,10312344800,42650,42650,42650,42600,832
|
|
20240603,110400,10276868100,42650,42650,42700,42650,147
|
|
20240603,110300,10270598400,42700,42700,42750,42650,1154
|
|
20240603,110200,10221328000,42750,42800,42800,42700,81
|
|
20240603,110100,10217868000,42800,42750,42800,42750,273
|
|
20240603,110000,10206197200,42750,42750,42750,42700,325
|
|
20240603,105900,10192312200,42750,42750,42750,42700,206
|
|
20240603,105800,10183509350,42700,42750,42750,42700,74
|
|
20240603,105700,10180348850,42750,42750,42800,42750,764
|
|
20240603,105600,10147687600,42800,42850,42850,42750,48
|
|
20240603,105500,10145634850,42850,42900,42950,42850,1220
|
|
20240603,105400,10093297250,42900,42850,42900,42850,106
|
|
20240603,105300,10088754750,42900,42700,42900,42650,1702
|
|
20240603,105200,10015947000,42650,42700,42750,42650,619
|
|
20240603,105100,9989523600,42750,42700,42750,42700,269
|
|
20240603,105000,9978030700,42750,42700,42750,42700,810
|
|
20240603,104900,9943443650,42700,42700,42700,42650,240
|
|
20240603,104800,9933200450,42700,42650,42700,42650,376
|
|
20240603,104700,9917156400,42700,42700,42750,42650,1446
|
|
20240603,104600,9855436050,42750,42700,42750,42700,112
|
|
20240603,104500,9850648200,42700,42800,42800,42700,1096
|
|
20240603,104400,9803800900,42800,42850,42850,42750,565
|
|
20240603,104300,9779615950,42900,42800,42900,42800,860
|
|
20240603,104200,9742776800,42800,42800,42900,42750,1201
|
|
20240603,104100,9691327750,42900,42850,42900,42800,347
|
|
20240603,104000,9676449600,42900,43000,43050,42850,1631
|
|
20240603,103900,9606379050,43000,43000,43050,43000,597
|
|
20240603,103800,9580695750,43050,43050,43050,43000,86
|
|
20240603,103700,9576993650,43050,43000,43050,43000,69
|
|
20240603,103600,9574025300,43000,43050,43050,43000,417
|
|
20240603,103500,9556088350,43050,43000,43050,42900,1610
|
|
20240603,103400,9486865100,42950,42950,43000,42950,1253
|
|
20240603,103300,9433048550,43000,43000,43050,42850,1635
|
|
20240603,103200,9362755000,43000,43000,43100,43000,7035
|
|
20240603,103100,9059631000,42800,43050,43050,42750,3418
|
|
20240603,103000,8913027500,43000,43100,43100,43000,830
|
|
20240603,102900,8877310800,43050,43000,43100,43000,7725
|
|
20240603,102800,8544855750,42950,43000,43000,42950,1628
|
|
20240603,102700,8474855900,42950,42600,43000,42600,8315
|
|
20240603,102600,8118364350,42700,42700,42700,42600,165
|
|
20240603,102500,8111324850,42600,42750,42750,42600,2810
|
|
20240603,102400,7991426400,42750,42700,42750,42700,498
|
|
20240603,102300,7970155400,42750,42750,42750,42700,130
|
|
20240603,102200,7964601100,42750,42700,42750,42700,339
|
|
20240603,102100,7950119850,42650,42850,42850,42650,1007
|
|
20240603,102000,7907048800,42850,42750,42900,42750,1442
|
|
20240603,101900,7845281400,42800,42750,42850,42750,770
|
|
20240603,101800,7812328100,42700,42700,42800,42650,1483
|
|
20240603,101700,7748988950,42700,42800,42850,42700,1397
|
|
20240603,101600,7689239250,42850,42750,42850,42750,856
|
|
20240603,101500,7652606600,42700,42750,42750,42700,1029
|
|
20240603,101400,7608634650,42750,42850,42850,42700,676
|
|
20240603,101300,7579712800,42800,42800,42850,42800,530
|
|
20240603,101200,7557022350,42850,42800,42850,42800,242
|
|
20240603,101100,7546663350,42850,42850,42850,42800,687
|
|
20240603,101000,7517230450,42800,42700,42800,42700,192
|
|
20240603,100900,7509017400,42700,42800,42800,42700,312
|
|
20240603,100800,7495685800,42750,42800,42850,42750,1869
|
|
20240603,100700,7415676500,42850,42850,42850,42800,255
|
|
20240603,100600,7404755950,42850,42850,42900,42700,4042
|
|
20240603,100500,7231570350,42850,42750,42900,42750,1300
|
|
20240603,100400,7175890850,42800,42750,42800,42700,826
|
|
20240603,100300,7140558450,42750,42750,42750,42650,529
|
|
20240603,100200,7117964750,42700,42850,42850,42700,888
|
|
20240603,100100,7080019350,42800,42750,42850,42700,1978
|
|
20240603,100000,6995435900,42700,42800,42800,42700,338
|
|
20240603,095900,6980989350,42800,42850,42900,42800,734
|
|
20240603,095800,6949536850,42850,42950,42950,42850,541
|
|
20240603,095700,6926333750,42950,42900,42950,42850,352
|
|
20240603,095600,6911233900,42900,42900,42950,42900,1213
|
|
20240603,095500,6859185450,42900,42900,42900,42850,314
|
|
20240603,095400,6845722300,42900,42800,42900,42800,2290
|
|
20240603,095300,6747676600,42800,42850,42850,42800,341
|
|
20240603,095200,6733070650,42850,42900,42900,42800,657
|
|
20240603,095100,6704926400,42850,42900,43000,42850,2261
|
|
20240603,095000,6607833950,42900,42950,42950,42850,2140
|
|
20240603,094900,6516089100,42900,42900,42900,42850,529
|
|
20240603,094800,6493397800,42900,42900,42950,42900,865
|
|
20240603,094700,6456288850,42900,42950,43000,42900,605
|
|
20240603,094600,6430319550,42950,42950,43000,42900,396
|
|
20240603,094500,6413311350,42950,42750,43000,42700,2567
|
|
20240603,094400,6303297750,42750,42800,42850,42750,499
|
|
20240603,094300,6281947650,42800,42900,42900,42750,1543
|
|
20240603,094200,6215883000,42900,42950,43000,42850,2379
|
|
20240603,094100,6113685650,42950,42900,42950,42850,1016
|
|
20240603,094000,6070083850,42900,42950,42950,42850,787
|
|
20240603,093900,6036337400,42950,42950,42950,42850,1584
|
|
20240603,093800,5968382800,42950,42950,42950,42850,6104
|
|
20240603,093700,5706390050,42900,42900,42950,42850,797
|
|
20240603,093600,5672202650,42900,43000,43050,42800,4051
|
|
20240603,093500,5498265400,43000,43000,43050,42900,4141
|
|
20240603,093400,5320235100,43000,42800,43100,42800,18595
|
|
20240603,093300,4521178800,42800,42800,42850,42800,3990
|
|
20240603,093200,4350333000,42800,42700,42850,42700,8390
|
|
20240603,093100,3991685900,42700,42650,42700,42600,5719
|
|
20240603,093000,3747865100,42600,42500,42650,42500,7086
|
|
20240603,092900,3446240450,42500,42400,42500,42400,1969
|
|
20240603,092800,3362686300,42400,42450,42450,42400,545
|
|
20240603,092700,3339567900,42400,42450,42450,42400,591
|
|
20240603,092600,3314503800,42450,42300,42450,42300,2067
|
|
20240603,092500,3226891450,42350,42400,42450,42300,2377
|
|
20240603,092400,3126214100,42400,42400,42450,42400,1830
|
|
20240603,092300,3048571800,42450,42350,42450,42300,3143
|
|
20240603,092200,2915256200,42300,42350,42350,42250,693
|
|
20240603,092100,2885938500,42350,42450,42450,42350,997
|
|
20240603,092000,2843667750,42400,42500,42500,42400,820
|
|
20240603,091900,2808875950,42500,42200,42500,42200,2616
|
|
20240603,091800,2697956700,42250,42250,42300,42150,1825
|
|
20240603,091700,2620930600,42300,42550,42550,42300,3067
|
|
20240603,091600,2490823200,42550,42450,42600,42450,7918
|
|
20240603,091500,2154082800,42450,42300,42500,42250,7412
|
|
20240603,091400,1839921400,42300,42200,42350,42150,7795
|
|
20240603,091300,1510194100,42200,42000,42200,42000,2915
|
|
20240603,091200,1387438700,41950,42050,42200,41950,3729
|
|
20240603,091100,1230631300,42050,42000,42050,42000,980
|
|
20240603,091000,1189463250,42000,42050,42100,42000,1191
|
|
20240603,090900,1139402350,42050,42100,42150,42000,1708
|
|
20240603,090800,1067530600,42100,42050,42100,42000,875
|
|
20240603,090700,1030746500,42050,42150,42250,42050,1551
|
|
20240603,090600,965420600,42150,42200,42200,42000,1218
|
|
20240603,090500,914097250,42150,42250,42300,42150,3478
|
|
20240603,090400,767281950,42200,42050,42200,42050,2553
|
|
20240603,090300,659696100,42000,41950,42000,41800,1782
|
|
20240603,090200,584981550,41950,42100,42100,41900,6784
|
|
20240603,090100,300094550,42100,42050,42150,42050,1011
|
|
20240603,090000,257535450,42100,42000,42150,42000,5725
|