588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,184500,13695489650,42100,42100,42100,42100,5726
|
|
20240604,184400,13695489650,42100,42100,42100,42100,0
|
|
20240604,184300,13695489650,42100,42100,42100,42100,0
|
|
20240604,184200,13695489650,42100,42100,42100,42100,0
|
|
20240604,184100,13695489650,42100,42100,42100,42100,0
|
|
20240604,184000,13695489650,42100,42100,42100,42100,0
|
|
20240604,183900,13695489650,42100,42100,42100,42100,0
|
|
20240604,183800,13695489650,42100,42100,42100,42100,0
|
|
20240604,183700,13695489650,42100,42100,42100,42100,0
|
|
20240604,183600,13695489650,42100,42100,42100,42100,0
|
|
20240604,183500,13695489650,42100,42100,42100,42100,0
|
|
20240604,183400,13695489650,42100,42100,42100,42100,0
|
|
20240604,183300,13695489650,42100,42100,42100,42100,0
|
|
20240604,183200,13695489650,42100,42100,42100,42100,0
|
|
20240604,183100,13695489650,42100,42100,42100,42100,0
|
|
20240604,183000,13695489650,42100,42100,42100,42100,0
|
|
20240604,182900,13695489650,42100,42100,42100,42100,0
|
|
20240604,182800,13695489650,42100,42100,42100,42100,0
|
|
20240604,182700,13695489650,42100,42100,42100,42100,0
|
|
20240604,182600,13695489650,42100,42100,42100,42100,0
|
|
20240604,182500,13695489650,42100,42100,42100,42100,0
|
|
20240604,182400,13695489650,42100,42100,42100,42100,0
|
|
20240604,182300,13695489650,42100,42100,42100,42100,0
|
|
20240604,182200,13695489650,42100,42100,42100,42100,0
|
|
20240604,182100,13695489650,42100,42100,42100,42100,0
|
|
20240604,182000,13695489650,42100,42100,42100,42100,0
|
|
20240604,181900,13695489650,42100,42100,42100,42100,0
|
|
20240604,181800,13695489650,42100,42100,42100,42100,0
|
|
20240604,181700,13695489650,42100,42100,42100,42100,0
|
|
20240604,181600,13695489650,42100,42100,42100,42100,0
|
|
20240604,181500,13695489650,42100,42100,42100,42100,5726
|
|
20240604,181400,13695489650,42100,42100,42100,42100,0
|
|
20240604,181300,13695489650,42100,42100,42100,42100,0
|
|
20240604,181200,13695489650,42100,42100,42100,42100,0
|
|
20240604,181100,13695489650,42100,42100,42100,42100,0
|
|
20240604,181000,13695489650,42100,42100,42100,42100,0
|
|
20240604,180900,13695489650,42100,42100,42100,42100,0
|
|
20240604,180800,13695489650,42100,42100,42100,42100,0
|
|
20240604,180700,13695489650,42100,42100,42100,42100,0
|
|
20240604,180600,13695489650,42100,42100,42100,42100,0
|
|
20240604,180500,13695489650,42100,42100,42100,42100,0
|
|
20240604,180400,13695489650,42100,42100,42100,42100,0
|
|
20240604,180300,13695489650,42100,42100,42100,42100,0
|
|
20240604,180200,13695489650,42100,42100,42100,42100,0
|
|
20240604,180100,13695489650,42100,42100,42100,42100,0
|
|
20240604,180000,13695489650,42100,42100,42100,42100,0
|
|
20240604,175900,13695489650,42100,42100,42100,42100,0
|
|
20240604,175800,13695489650,42100,42100,42100,42100,0
|
|
20240604,175700,13695489650,42100,42100,42100,42100,0
|
|
20240604,175600,13695489650,42100,42100,42100,42100,0
|
|
20240604,175500,13695489650,42100,42100,42100,42100,0
|
|
20240604,175400,13695489650,42100,42100,42100,42100,0
|
|
20240604,175300,13695489650,42100,42100,42100,42100,0
|
|
20240604,175200,13695489650,42100,42100,42100,42100,0
|
|
20240604,175100,13695489650,42100,42100,42100,42100,0
|
|
20240604,175000,13695489650,42100,42100,42100,42100,0
|
|
20240604,174900,13695489650,42100,42100,42100,42100,0
|
|
20240604,174800,13695489650,42100,42100,42100,42100,0
|
|
20240604,174700,13695489650,42100,42100,42100,42100,0
|
|
20240604,174600,13695489650,42100,42100,42100,42100,0
|
|
20240604,174500,13695489650,42100,42100,42100,42100,5726
|
|
20240604,174400,13695489650,42100,42100,42100,42100,0
|
|
20240604,174300,13695489650,42100,42100,42100,42100,0
|
|
20240604,174200,13695489650,42100,42100,42100,42100,0
|
|
20240604,174100,13695489650,42100,42100,42100,42100,0
|
|
20240604,174000,13695489650,42100,42100,42100,42100,0
|
|
20240604,173900,13695489650,42100,42100,42100,42100,0
|
|
20240604,173800,13695489650,42100,42100,42100,42100,0
|
|
20240604,173700,13695489650,42100,42100,42100,42100,0
|
|
20240604,173600,13695489650,42100,42100,42100,42100,0
|
|
20240604,173500,13695489650,42100,42100,42100,42100,0
|
|
20240604,173400,13695489650,42100,42100,42100,42100,0
|
|
20240604,173300,13695489650,42100,42100,42100,42100,0
|
|
20240604,173200,13695489650,42100,42100,42100,42100,0
|
|
20240604,173100,13695489650,42100,42100,42100,42100,0
|
|
20240604,173000,13695489650,42100,42100,42100,42100,0
|
|
20240604,172900,13695489650,42100,42100,42100,42100,0
|
|
20240604,172800,13695489650,42100,42100,42100,42100,0
|
|
20240604,172700,13695489650,42100,42100,42100,42100,0
|
|
20240604,172600,13695489650,42100,42100,42100,42100,0
|
|
20240604,172500,13695489650,42100,42100,42100,42100,0
|
|
20240604,172400,13695489650,42100,42100,42100,42100,0
|
|
20240604,172300,13695489650,42100,42100,42100,42100,0
|
|
20240604,172200,13695489650,42100,42100,42100,42100,0
|
|
20240604,172100,13695489650,42100,42100,42100,42100,0
|
|
20240604,172000,13695489650,42100,42100,42100,42100,0
|
|
20240604,171900,13695489650,42100,42100,42100,42100,0
|
|
20240604,171800,13695489650,42100,42100,42100,42100,0
|
|
20240604,171700,13695489650,42100,42100,42100,42100,0
|
|
20240604,171600,13695489650,42100,42100,42100,42100,0
|
|
20240604,171500,13695489650,42100,42100,42100,42100,5726
|
|
20240604,171400,13695489650,42100,42100,42100,42100,0
|
|
20240604,171300,13695489650,42100,42100,42100,42100,0
|
|
20240604,171200,13695489650,42100,42100,42100,42100,0
|
|
20240604,171100,13695489650,42100,42100,42100,42100,0
|
|
20240604,171000,13695489650,42100,42100,42100,42100,0
|
|
20240604,170900,13695489650,42100,42100,42100,42100,0
|
|
20240604,170800,13695489650,42100,42100,42100,42100,0
|
|
20240604,170700,13695489650,42100,42100,42100,42100,0
|
|
20240604,170600,13695489650,42100,42100,42100,42100,0
|
|
20240604,170500,13695489650,42100,42100,42100,42100,0
|
|
20240604,170400,13695489650,42100,42100,42100,42100,0
|
|
20240604,170300,13695489650,42100,42100,42100,42100,0
|
|
20240604,170200,13695489650,42100,42100,42100,42100,0
|
|
20240604,170100,13695489650,42100,42100,42100,42100,0
|
|
20240604,170000,13695489650,42100,42100,42100,42100,0
|
|
20240604,165900,13695489650,42100,42100,42100,42100,0
|
|
20240604,165800,13695489650,42100,42100,42100,42100,0
|
|
20240604,165700,13695489650,42100,42100,42100,42100,0
|
|
20240604,165600,13695489650,42100,42100,42100,42100,0
|
|
20240604,165500,13695489650,42100,42100,42100,42100,0
|
|
20240604,165400,13695489650,42100,42100,42100,42100,0
|
|
20240604,165300,13695489650,42100,42100,42100,42100,0
|
|
20240604,165200,13695489650,42100,42100,42100,42100,0
|
|
20240604,165100,13695489650,42100,42100,42100,42100,0
|
|
20240604,165000,13695489650,42100,42100,42100,42100,0
|
|
20240604,164900,13695489650,42100,42100,42100,42100,0
|
|
20240604,164800,13695489650,42100,42100,42100,42100,0
|
|
20240604,164700,13695489650,42100,42100,42100,42100,0
|
|
20240604,164600,13695489650,42100,42100,42100,42100,0
|
|
20240604,164500,13695489650,42100,42100,42100,42100,5726
|
|
20240604,164400,13695489650,42100,42100,42100,42100,0
|
|
20240604,164300,13695489650,42100,42100,42100,42100,0
|
|
20240604,164200,13695489650,42100,42100,42100,42100,0
|
|
20240604,164100,13695489650,42100,42100,42100,42100,0
|
|
20240604,164000,13695489650,42100,42100,42100,42100,0
|
|
20240604,163900,13695489650,42100,42100,42100,42100,0
|
|
20240604,163800,13695489650,42100,42100,42100,42100,0
|
|
20240604,163700,13695489650,42100,42100,42100,42100,0
|
|
20240604,163600,13695489650,42100,42100,42100,42100,0
|
|
20240604,163500,13695489650,42100,42100,42100,42100,0
|
|
20240604,163400,13695489650,42100,42100,42100,42100,0
|
|
20240604,163300,13695489650,42100,42100,42100,42100,0
|
|
20240604,163200,13695489650,42100,42100,42100,42100,0
|
|
20240604,163100,13695489650,42100,42100,42100,42100,0
|
|
20240604,163000,13695489650,42100,42100,42100,42100,0
|
|
20240604,162900,13695489650,42100,42100,42100,42100,0
|
|
20240604,162800,13695489650,42100,42100,42100,42100,0
|
|
20240604,162700,13695489650,42100,42100,42100,42100,0
|
|
20240604,162600,13695489650,42100,42100,42100,42100,0
|
|
20240604,162500,13695489650,42100,42100,42100,42100,0
|
|
20240604,162400,13695489650,42100,42100,42100,42100,0
|
|
20240604,162300,13695489650,42100,42100,42100,42100,0
|
|
20240604,162200,13695489650,42100,42100,42100,42100,0
|
|
20240604,162100,13695489650,42100,42100,42100,42100,0
|
|
20240604,162000,13695489650,42100,42100,42100,42100,0
|
|
20240604,161900,13695489650,42100,42100,42100,42100,0
|
|
20240604,161800,13695489650,42100,42100,42100,42100,0
|
|
20240604,161700,13695489650,42100,42100,42100,42100,0
|
|
20240604,161600,13695489650,42100,42100,42100,42100,0
|
|
20240604,161500,13695489650,42100,42100,42100,42100,5726
|
|
20240604,161400,13695489650,42100,42100,42100,42100,0
|
|
20240604,161300,13695489650,42100,42100,42100,42100,0
|
|
20240604,161200,13695489650,42100,42100,42100,42100,0
|
|
20240604,161100,13695489650,42100,42100,42100,42100,0
|
|
20240604,161000,13695489650,42100,42100,42100,42100,0
|
|
20240604,160900,13695489650,42100,42100,42100,42100,0
|
|
20240604,160800,13695489650,42100,42100,42100,42100,0
|
|
20240604,160700,13695489650,42100,42100,42100,42100,0
|
|
20240604,160600,13695489650,42100,42100,42100,42100,0
|
|
20240604,160500,13695489650,42100,42100,42100,42100,0
|
|
20240604,160400,13695489650,42100,42100,42100,42100,0
|
|
20240604,160300,13695489650,42100,42100,42100,42100,0
|
|
20240604,160200,13695489650,42100,42100,42100,42100,0
|
|
20240604,160100,13695489650,42100,42100,42100,42100,0
|
|
20240604,160000,13695489650,42100,42100,42100,42100,0
|
|
20240604,155900,13695489650,42100,42100,42100,42100,0
|
|
20240604,155800,13695489650,42100,42100,42100,42100,0
|
|
20240604,155700,13695489650,42100,42100,42100,42100,0
|
|
20240604,155600,13695489650,42100,42100,42100,42100,0
|
|
20240604,155500,13695489650,42100,42100,42100,42100,0
|
|
20240604,155400,13695489650,42100,42100,42100,42100,0
|
|
20240604,155300,13695489650,42100,42100,42100,42100,0
|
|
20240604,155200,13695489650,42100,42100,42100,42100,0
|
|
20240604,155100,13695489650,42100,42100,42100,42100,0
|
|
20240604,155000,13695489650,42100,42100,42100,42100,0
|
|
20240604,154900,13695489650,42100,42100,42100,42100,0
|
|
20240604,154800,13695489650,42100,42100,42100,42100,0
|
|
20240604,154700,13695489650,42100,42100,42100,42100,0
|
|
20240604,154600,13695489650,42100,42100,42100,42100,0
|
|
20240604,154500,13695489650,42100,42100,42100,42100,5726
|
|
20240604,154400,13695489650,42100,42100,42100,42100,0
|
|
20240604,154300,13695489650,42100,42100,42100,42100,0
|
|
20240604,154200,13695489650,42100,42100,42100,42100,0
|
|
20240604,154100,13695489650,42100,42100,42100,42100,0
|
|
20240604,154000,13695489650,42100,42100,42100,42100,0
|
|
20240604,153900,13695489650,42100,42100,42100,42100,0
|
|
20240604,153800,13695489650,42100,42100,42100,42100,0
|
|
20240604,153700,13695489650,42100,42100,42100,42100,0
|
|
20240604,153600,13695489650,42100,42100,42100,42100,0
|
|
20240604,153500,13695489650,42100,42100,42100,42100,0
|
|
20240604,153400,13695489650,42100,42100,42100,42100,0
|
|
20240604,153300,13695489650,42100,42100,42100,42100,0
|
|
20240604,153200,13695489650,42100,42100,42100,42100,0
|
|
20240604,153100,13695489650,42100,42100,42100,42100,0
|
|
20240604,153000,13695489650,42100,42100,42100,42100,5726
|
|
20240604,152900,13454425050,42000,42000,42000,42000,0
|
|
20240604,152800,13454425050,42000,42000,42000,42000,0
|
|
20240604,152700,13454425050,42000,42000,42000,42000,0
|
|
20240604,152600,13454425050,42000,42000,42000,42000,0
|
|
20240604,152500,13454425050,42000,42000,42000,42000,0
|
|
20240604,152400,13454425050,42000,42000,42000,42000,0
|
|
20240604,152300,13454425050,42000,42000,42000,42000,0
|
|
20240604,152200,13454425050,42000,42000,42000,42000,0
|
|
20240604,152100,13454425050,42000,42000,42000,42000,0
|
|
20240604,152000,13454425050,42000,42000,42000,42000,0
|
|
20240604,151900,13454425050,42000,41950,42050,41950,2286
|
|
20240604,151800,13358374750,42000,42000,42000,42000,694
|
|
20240604,151700,13329226750,42000,42000,42050,42000,3009
|
|
20240604,151600,13202845700,42050,42000,42050,42000,347
|
|
20240604,151500,13188266750,42000,42050,42050,42000,683
|
|
20240604,151400,13159578700,42050,42050,42050,42000,1888
|
|
20240604,151300,13080249450,42050,42000,42050,42000,1400
|
|
20240604,151200,13021395900,42000,42000,42050,42000,877
|
|
20240604,151100,12984537250,42000,42050,42050,42000,1249
|
|
20240604,151000,12932045900,42050,42100,42100,42000,358
|
|
20240604,150900,12916993000,42100,42050,42100,42000,1426
|
|
20240604,150800,12857032350,42050,42050,42050,42000,1651
|
|
20240604,150700,12787621650,42000,42000,42050,42000,953
|
|
20240604,150600,12747593700,42000,41950,42000,41950,1391
|
|
20240604,150500,12689187550,41950,41950,42000,41950,571
|
|
20240604,150400,12665227500,41950,41950,42000,41950,654
|
|
20240604,150300,12637792100,42000,41900,42000,41900,960
|
|
20240604,150200,12597525850,41900,42000,42000,41900,2616
|
|
20240604,150100,12487756700,41950,41950,42000,41950,2170
|
|
20240604,150000,12396666000,42000,42050,42100,41950,13068
|
|
20240604,145900,11847651900,42050,42100,42100,42050,1094
|
|
20240604,145800,11801646600,42100,42100,42100,42050,287
|
|
20240604,145700,11789573650,42100,42150,42200,42100,967
|
|
20240604,145600,11748835250,42100,42100,42150,42100,1320
|
|
20240604,145500,11693261650,42100,42100,42150,42100,1093
|
|
20240604,145400,11647246250,42150,42150,42200,42150,184
|
|
20240604,145300,11639489150,42150,42150,42150,42100,994
|
|
20240604,145200,11597616450,42150,42100,42150,42100,589
|
|
20240604,145100,11572818150,42150,42100,42150,42100,336
|
|
20240604,145000,11558670850,42100,42150,42150,42100,346
|
|
20240604,144900,11544103250,42150,42150,42150,42100,303
|
|
20240604,144800,11531343000,42150,42150,42200,42100,604
|
|
20240604,144700,11505880900,42200,42100,42200,42100,1049
|
|
20240604,144600,11461677350,42100,42150,42150,42100,348
|
|
20240604,144500,11447026450,42150,42150,42150,42100,295
|
|
20240604,144400,11434603350,42150,42100,42150,42100,559
|
|
20240604,144300,11411063000,42100,42150,42150,42100,562
|
|
20240604,144200,11387402750,42150,42100,42150,42050,640
|
|
20240604,144100,11360476500,42100,42100,42100,42050,2046
|
|
20240604,144000,11274348900,42100,42050,42150,42050,1617
|
|
20240604,143900,11206326600,42050,42100,42100,42000,3582
|
|
20240604,143800,11055703600,42050,42100,42150,42050,1406
|
|
20240604,143700,10996554450,42100,42100,42150,42100,1160
|
|
20240604,143600,10947716900,42100,42100,42200,42100,616
|
|
20240604,143500,10921760750,42100,42100,42150,42100,355
|
|
20240604,143400,10906813700,42100,42150,42150,42100,576
|
|
20240604,143300,10882539600,42150,42150,42200,42150,534
|
|
20240604,143200,10860024750,42200,42150,42200,42100,4441
|
|
20240604,143100,10673050100,42100,42150,42200,42100,1329
|
|
20240604,143000,10617031050,42150,42200,42200,42150,1387
|
|
20240604,142900,10558567800,42200,42200,42200,42150,930
|
|
20240604,142800,10519346250,42200,42200,42250,42150,1226
|
|
20240604,142700,10467609000,42200,42250,42250,42200,489
|
|
20240604,142600,10446968150,42200,42200,42250,42200,558
|
|
20240604,142500,10423415400,42250,42200,42250,42200,682
|
|
20240604,142400,10394630850,42200,42250,42250,42200,358
|
|
20240604,142300,10379520850,42250,42250,42250,42200,1215
|
|
20240604,142200,10328245250,42250,42200,42250,42200,786
|
|
20240604,142100,10295073850,42250,42200,42250,42200,261
|
|
20240604,142000,10284059550,42250,42250,42300,42250,1186
|
|
20240604,141900,10233949550,42250,42300,42300,42250,743
|
|
20240604,141800,10202548850,42250,42250,42300,42250,272
|
|
20240604,141700,10191055450,42300,42250,42300,42250,392
|
|
20240604,141600,10174491950,42250,42250,42300,42250,1517
|
|
20240604,141500,10110398600,42250,42300,42300,42250,354
|
|
20240604,141400,10095434950,42300,42250,42300,42250,344
|
|
20240604,141300,10080890450,42300,42250,42300,42250,448
|
|
20240604,141200,10061948800,42300,42300,42300,42250,2710
|
|
20240604,141100,9947350250,42300,42300,42350,42300,420
|
|
20240604,141000,9929582500,42350,42300,42350,42300,58
|
|
20240604,140900,9927129000,42300,42350,42350,42300,517
|
|
20240604,140800,9905259550,42350,42300,42350,42300,241
|
|
20240604,140700,9895063200,42300,42350,42350,42300,89
|
|
20240604,140600,9891298300,42350,42350,42400,42300,526
|
|
20240604,140500,9869017200,42350,42350,42350,42350,238
|
|
20240604,140400,9858937900,42300,42300,42350,42300,568
|
|
20240604,140300,9834909900,42250,42300,42300,42250,1858
|
|
20240604,140200,9756321550,42350,42350,42350,42300,87
|
|
20240604,140100,9752639750,42350,42350,42350,42300,592
|
|
20240604,140000,9727587850,42300,42350,42400,42300,4660
|
|
20240604,135900,9530402450,42400,42350,42400,42300,377
|
|
20240604,135800,9514451450,42350,42350,42400,42300,341
|
|
20240604,135700,9500010250,42350,42350,42350,42300,587
|
|
20240604,135600,9475163550,42300,42350,42350,42300,421
|
|
20240604,135500,9457351000,42350,42300,42400,42300,442
|
|
20240604,135400,9438635350,42350,42350,42350,42350,844
|
|
20240604,135300,9402891950,42350,42350,42400,42350,589
|
|
20240604,135200,9377946150,42350,42350,42400,42350,190
|
|
20240604,135100,9369899600,42350,42350,42400,42350,183
|
|
20240604,135000,9362149250,42350,42400,42400,42350,392
|
|
20240604,134900,9345544500,42350,42350,42400,42350,293
|
|
20240604,134800,9333135900,42400,42350,42400,42350,1126
|
|
20240604,134700,9285396450,42350,42400,42400,42350,581
|
|
20240604,134600,9260777250,42450,42400,42450,42400,917
|
|
20240604,134500,9221896400,42400,42400,42400,42400,635
|
|
20240604,134400,9194972400,42400,42400,42400,42350,466
|
|
20240604,134300,9175225850,42400,42350,42400,42350,373
|
|
20240604,134200,9159424250,42350,42450,42450,42350,422
|
|
20240604,134100,9141535150,42450,42400,42450,42400,195
|
|
20240604,134000,9133265600,42450,42500,42500,42450,169
|
|
20240604,133900,9126091500,42450,42450,42500,42450,618
|
|
20240604,133800,9099855800,42450,42400,42450,42350,961
|
|
20240604,133700,9059102450,42400,42400,42400,42400,493
|
|
20240604,133600,9038199250,42400,42350,42400,42350,678
|
|
20240604,133500,9009474100,42350,42400,42400,42350,346
|
|
20240604,133400,8994814350,42350,42400,42400,42350,217
|
|
20240604,133300,8985624100,42400,42400,42400,42350,488
|
|
20240604,133200,8964953550,42400,42450,42450,42400,429
|
|
20240604,133100,8946761850,42400,42400,42400,42350,297
|
|
20240604,133000,8934175750,42400,42400,42400,42350,794
|
|
20240604,132900,8900535800,42400,42400,42400,42350,149
|
|
20240604,132800,8894220100,42400,42400,42400,42350,442
|
|
20240604,132700,8875492800,42400,42350,42500,42350,1808
|
|
20240604,132600,8798756800,42400,42400,42450,42350,322
|
|
20240604,132500,8785105900,42450,42450,42450,42400,209
|
|
20240604,132400,8776242450,42400,42400,42450,42400,258
|
|
20240604,132300,8765303200,42400,42400,42450,42350,233
|
|
20240604,132200,8755426200,42350,42400,42450,42350,140
|
|
20240604,132100,8749491600,42350,42400,42450,42350,959
|
|
20240604,132000,8708833050,42400,42450,42450,42400,1784
|
|
20240604,131900,8633191400,42450,42400,42450,42400,239
|
|
20240604,131800,8623054150,42450,42400,42500,42400,1059
|
|
20240604,131700,8578137950,42400,42450,42500,42400,432
|
|
20240604,131600,8559803950,42500,42450,42500,42450,493
|
|
20240604,131500,8538874450,42450,42450,42500,42450,224
|
|
20240604,131400,8529365100,42500,42500,42500,42450,521
|
|
20240604,131300,8507240900,42500,42500,42500,42450,77
|
|
20240604,131200,8503970900,42450,42550,42550,42450,647
|
|
20240604,131100,8476484650,42550,42550,42550,42500,73
|
|
20240604,131000,8473379000,42500,42500,42550,42500,147
|
|
20240604,130900,8467126900,42500,42500,42500,42500,169
|
|
20240604,130800,8459944400,42550,42500,42550,42500,12
|
|
20240604,130700,8459434300,42500,42500,42550,42500,313
|
|
20240604,130600,8446129150,42450,42450,42450,42450,56
|
|
20240604,130500,8443751950,42500,42500,42500,42450,200
|
|
20240604,130400,8435254850,42500,42500,42500,42500,3
|
|
20240604,130300,8435127350,42450,42450,42500,42450,97
|
|
20240604,130200,8431008050,42500,42450,42500,42450,136
|
|
20240604,130100,8425230800,42500,42500,42500,42450,47
|
|
20240604,130000,8423234100,42450,42450,42500,42450,149
|
|
20240604,125900,8416904700,42450,42450,42450,42450,80
|
|
20240604,125800,8413508700,42450,42450,42500,42450,111
|
|
20240604,125700,8408795250,42450,42450,42500,42450,110
|
|
20240604,125600,8404121050,42450,42450,42450,42400,86
|
|
20240604,125500,8400470850,42450,42450,42450,42400,173
|
|
20240604,125400,8393130150,42450,42450,42500,42400,229
|
|
20240604,125300,8383408100,42450,42450,42500,42450,469
|
|
20240604,125200,8363498150,42450,42500,42550,42450,464
|
|
20240604,125100,8343778250,42500,42500,42550,42500,28
|
|
20240604,125000,8342588200,42550,42550,42600,42550,663
|
|
20240604,124900,8314362750,42550,42500,42550,42500,126
|
|
20240604,124800,8309005900,42500,42550,42550,42500,56
|
|
20240604,124700,8306625400,42500,42450,42550,42400,729
|
|
20240604,124600,8275656650,42500,42450,42500,42450,19
|
|
20240604,124500,8274849600,42450,42500,42500,42450,237
|
|
20240604,124400,8264780800,42450,42450,42500,42450,42
|
|
20240604,124300,8262997850,42450,42450,42450,42450,8
|
|
20240604,124200,8262658250,42500,42450,42500,42450,145
|
|
20240604,124100,8256496900,42500,42500,42500,42450,15
|
|
20240604,124000,8255859450,42500,42500,42500,42450,151
|
|
20240604,123900,8249443150,42450,42450,42450,42450,71
|
|
20240604,123800,8246429200,42450,42450,42500,42450,48
|
|
20240604,123700,8244389950,42450,42500,42500,42450,162
|
|
20240604,123600,8237507800,42450,42450,42500,42450,54
|
|
20240604,123500,8235213850,42450,42500,42500,42450,112
|
|
20240604,123400,8230455000,42450,42450,42450,42450,32
|
|
20240604,123300,8229096600,42500,42500,42500,42450,420
|
|
20240604,123200,8211265750,42500,42500,42500,42500,589
|
|
20240604,123100,8186233250,42450,42450,42500,42450,1174
|
|
20240604,123000,8136340150,42450,42450,42500,42450,1282
|
|
20240604,122900,8081918450,42450,42450,42500,42450,118
|
|
20240604,122800,8076907850,42450,42450,42500,42450,65
|
|
20240604,122700,8074148550,42500,42500,42500,42450,246
|
|
20240604,122600,8063700050,42500,42450,42500,42450,23
|
|
20240604,122500,8062723600,42500,42500,42500,42450,144
|
|
20240604,122400,8056604300,42450,42500,42500,42450,505
|
|
20240604,122300,8035144550,42500,42500,42550,42500,429
|
|
20240604,122200,8016911900,42500,42450,42550,42450,469
|
|
20240604,122100,7996978050,42450,42450,42500,42450,150
|
|
20240604,122000,7990610450,42450,42500,42500,42450,214
|
|
20240604,121900,7981520950,42450,42450,42500,42450,429
|
|
20240604,121800,7963309800,42500,42500,42550,42500,159
|
|
20240604,121700,7956547100,42500,42500,42500,42450,845
|
|
20240604,121600,7920644050,42500,42550,42550,42500,52
|
|
20240604,121500,7918432800,42500,42550,42550,42500,291
|
|
20240604,121400,7906051100,42500,42500,42500,42500,146
|
|
20240604,121300,7899846100,42500,42500,42550,42500,93
|
|
20240604,121200,7895892100,42500,42550,42550,42500,110
|
|
20240604,121100,7891212900,42500,42550,42550,42500,39
|
|
20240604,121000,7889553800,42500,42550,42550,42500,123
|
|
20240604,120900,7884322600,42500,42550,42550,42500,201
|
|
20240604,120800,7875770500,42500,42500,42550,42500,37
|
|
20240604,120700,7874197800,42550,42600,42600,42550,412
|
|
20240604,120600,7856666200,42600,42550,42600,42550,55
|
|
20240604,120500,7854324350,42550,42600,42600,42550,110
|
|
20240604,120400,7849639850,42550,42550,42600,42550,60
|
|
20240604,120300,7847085350,42550,42550,42600,42550,80
|
|
20240604,120200,7843678800,42600,42500,42600,42500,224
|
|
20240604,120100,7834140400,42550,42550,42550,42500,1676
|
|
20240604,120000,7762888850,42550,42600,42600,42550,121
|
|
20240604,115900,7757735550,42550,42550,42550,42550,715
|
|
20240604,115800,7727312300,42550,42600,42600,42550,178
|
|
20240604,115700,7719737150,42600,42600,42600,42550,131
|
|
20240604,115600,7714157200,42550,42650,42650,42550,866
|
|
20240604,115500,7677241550,42650,42600,42650,42600,256
|
|
20240604,115400,7666329300,42650,42700,42700,42650,2890
|
|
20240604,115300,7542964500,42650,42650,42700,42650,95
|
|
20240604,115200,7538910650,42650,42650,42700,42650,119
|
|
20240604,115100,7533830400,42700,42650,42700,42650,38
|
|
20240604,115000,7532209150,42700,42700,42700,42650,159
|
|
20240604,114900,7525421450,42650,42700,42700,42650,1357
|
|
20240604,114800,7467478550,42700,42650,42700,42650,90
|
|
20240604,114700,7463637400,42700,42700,42700,42650,115
|
|
20240604,114600,7458727550,42700,42700,42700,42650,98
|
|
20240604,114500,7454543700,42650,42700,42700,42650,116
|
|
20240604,114400,7449591550,42700,42650,42700,42600,2125
|
|
20240604,114300,7359057150,42700,42700,42700,42600,5278
|
|
20240604,114200,7134126750,42700,42650,42700,42650,880
|
|
20240604,114100,7096551950,42650,42700,42750,42650,725
|
|
20240604,114000,7065593050,42650,42650,42700,42650,279
|
|
20240604,113900,7053680700,42700,42650,42700,42650,159
|
|
20240604,113800,7046897300,42650,42700,42700,42650,132
|
|
20240604,113700,7041266650,42650,42650,42700,42650,241
|
|
20240604,113600,7030977150,42650,42650,42700,42650,30
|
|
20240604,113500,7029697050,42650,42650,42700,42650,201
|
|
20240604,113400,7021116900,42650,42650,42700,42600,579
|
|
20240604,113300,6996417850,42600,42650,42700,42600,374
|
|
20240604,113200,6980467300,42700,42650,42700,42650,265
|
|
20240604,113100,6969153450,42650,42650,42700,42650,170
|
|
20240604,113000,6961901150,42650,42650,42700,42600,365
|
|
20240604,112900,6946323050,42650,42700,42700,42650,85
|
|
20240604,112800,6942696600,42700,42650,42700,42650,61
|
|
20240604,112700,6940093000,42700,42650,42700,42600,532
|
|
20240604,112600,6917402850,42650,42700,42700,42650,652
|
|
20240604,112500,6889593250,42650,42700,42700,42650,639
|
|
20240604,112400,6862329500,42700,42650,42700,42650,274
|
|
20240604,112300,6850642850,42650,42700,42700,42650,573
|
|
20240604,112200,6826176500,42650,42650,42700,42650,818
|
|
20240604,112100,6791249000,42650,42650,42700,42650,268
|
|
20240604,112000,6779814600,42700,42650,42700,42650,130
|
|
20240604,111900,6774264000,42650,42650,42700,42650,197
|
|
20240604,111800,6765859000,42650,42700,42700,42650,491
|
|
20240604,111700,6744917050,42700,42700,42700,42650,214
|
|
20240604,111600,6735782600,42650,42650,42700,42650,90
|
|
20240604,111500,6731942050,42650,42700,42750,42650,139
|
|
20240604,111400,6726004800,42650,42700,42700,42650,1095
|
|
20240604,111300,6679295450,42650,42650,42700,42650,107
|
|
20240604,111200,6674727400,42650,42650,42700,42650,147
|
|
20240604,111100,6668451700,42650,42650,42700,42650,133
|
|
20240604,111000,6662776900,42650,42700,42750,42650,963
|
|
20240604,110900,6621645850,42700,42700,42700,42650,1083
|
|
20240604,110800,6575402150,42700,42550,42700,42550,401
|
|
20240604,110700,6558297250,42650,42600,42650,42550,1849
|
|
20240604,110600,6479475750,42600,42600,42650,42550,388
|
|
20240604,110500,6462951900,42600,42500,42600,42450,1148
|
|
20240604,110400,6414109850,42450,42500,42500,42450,240
|
|
20240604,110300,6403920500,42500,42550,42600,42450,319
|
|
20240604,110200,6390345100,42600,42450,42600,42450,777
|
|
20240604,110100,6357322100,42450,42450,42500,42400,767
|
|
20240604,110000,6324795750,42450,42450,42500,42450,360
|
|
20240604,105900,6309497200,42450,42450,42500,42450,276
|
|
20240604,105800,6297778650,42450,42450,42500,42450,108
|
|
20240604,105700,6293190400,42500,42500,42500,42400,1345
|
|
20240604,105600,6236065200,42450,42500,42550,42450,273
|
|
20240604,105500,6224470950,42500,42500,42500,42450,789
|
|
20240604,105400,6190946950,42450,42550,42550,42450,584
|
|
20240604,105300,6166115000,42500,42500,42550,42500,383
|
|
20240604,105200,6149819600,42500,42550,42600,42500,879
|
|
20240604,105100,6112415950,42550,42500,42600,42450,2269
|
|
20240604,105000,6015982050,42500,42500,42600,42450,5169
|
|
20240604,104900,5796403400,42600,42650,42650,42600,401
|
|
20240604,104800,5779313850,42650,42650,42650,42600,178
|
|
20240604,104700,5771730900,42650,42600,42650,42600,334
|
|
20240604,104600,5757500900,42600,42500,42600,42500,1987
|
|
20240604,104500,5672955700,42500,42500,42550,42500,156
|
|
20240604,104400,5666319200,42500,42400,42550,42400,1614
|
|
20240604,104300,5597764300,42400,42400,42450,42400,139
|
|
20240604,104200,5591864150,42400,42350,42450,42350,702
|
|
20240604,104100,5562098950,42350,42300,42350,42300,97
|
|
20240604,104000,5557991750,42300,42350,42350,42300,299
|
|
20240604,103900,5545338000,42350,42300,42350,42300,82
|
|
20240604,103800,5541866050,42300,42300,42350,42300,27
|
|
20240604,103700,5540723900,42300,42300,42300,42250,163
|
|
20240604,103600,5533829450,42300,42300,42400,42250,522
|
|
20240604,103500,5511717200,42300,42250,42300,42250,1369
|
|
20240604,103400,5453863100,42250,42300,42300,42250,51
|
|
20240604,103300,5451706600,42300,42300,42300,42300,427
|
|
20240604,103200,5433644500,42300,42300,42300,42300,605
|
|
20240604,103100,5408053000,42300,42300,42350,42300,233
|
|
20240604,103000,5398194800,42300,42300,42350,42300,76
|
|
20240604,102900,5394979950,42300,42350,42400,42250,2284
|
|
20240604,102800,5298302200,42400,42350,42400,42350,136
|
|
20240604,102700,5292537150,42400,42350,42400,42350,1286
|
|
20240604,102600,5238065000,42400,42350,42400,42350,284
|
|
20240604,102500,5226037550,42400,42350,42400,42300,91
|
|
20240604,102400,5222183950,42350,42350,42350,42300,4742
|
|
20240604,102300,5021444900,42350,42400,42400,42350,2735
|
|
20240604,102200,4905567250,42450,42450,42450,42400,2101
|
|
20240604,102100,4816386450,42450,42450,42500,42450,396
|
|
20240604,102000,4799574700,42450,42400,42450,42400,618
|
|
20240604,101900,4773342350,42400,42400,42450,42400,102
|
|
20240604,101800,4769017150,42400,42400,42450,42400,138
|
|
20240604,101700,4763165450,42400,42450,42450,42400,206
|
|
20240604,101600,4754423850,42450,42400,42450,42400,64
|
|
20240604,101500,4751709050,42400,42550,42550,42400,518
|
|
20240604,101400,4729714700,42500,42500,42500,42450,372
|
|
20240604,101300,4713905450,42450,42500,42500,42450,67
|
|
20240604,101200,4711059000,42450,42500,42500,42450,675
|
|
20240604,101100,4682372500,42500,42450,42500,42400,89
|
|
20240604,101000,4678593550,42450,42400,42450,42400,142
|
|
20240604,100900,4672572600,42400,42400,42450,42400,187
|
|
20240604,100800,4664642150,42450,42450,42500,42400,109
|
|
20240604,100700,4660017800,42500,42400,42500,42400,127
|
|
20240604,100600,4654625500,42400,42450,42450,42400,282
|
|
20240604,100500,4642655000,42450,42500,42500,42450,78
|
|
20240604,100400,4639343350,42450,42450,42500,42450,263
|
|
20240604,100300,4628166250,42450,42450,42500,42400,43
|
|
20240604,100200,4626342250,42450,42450,42450,42300,1538
|
|
20240604,100100,4561188300,42400,42400,42400,42350,75
|
|
20240604,100000,4558008600,42400,42400,42450,42400,53
|
|
20240604,095900,4555761350,42400,42400,42450,42400,326
|
|
20240604,095800,4541938800,42400,42400,42400,42350,325
|
|
20240604,095700,4528159200,42400,42450,42450,42400,435
|
|
20240604,095600,4509714350,42450,42450,42500,42450,1325
|
|
20240604,095500,4453451100,42450,42400,42550,42400,1711
|
|
20240604,095400,4380725800,42400,42400,42450,42400,658
|
|
20240604,095300,4352811800,42400,42450,42450,42400,142
|
|
20240604,095200,4346785700,42450,42400,42450,42400,328
|
|
20240604,095100,4332863650,42400,42400,42450,42400,67
|
|
20240604,095000,4330021250,42400,42400,42450,42400,130
|
|
20240604,094900,4324506700,42400,42350,42400,42300,307
|
|
20240604,094800,4311504700,42350,42350,42400,42350,530
|
|
20240604,094700,4289058000,42350,42300,42400,42250,695
|
|
20240604,094600,4259634400,42300,42350,42400,42300,981
|
|
20240604,094500,4218098450,42350,42450,42500,42350,1018
|
|
20240604,094400,4174892200,42500,42600,42600,42450,1890
|
|
20240604,094300,4094538450,42550,42500,42600,42500,436
|
|
20240604,094200,4075992150,42600,42500,42600,42450,1962
|
|
20240604,094100,3992501750,42500,42600,42650,42500,2049
|
|
20240604,094000,3905309900,42600,42600,42650,42600,273
|
|
20240604,093900,3893679800,42650,42600,42700,42600,1800
|
|
20240604,093800,3816971350,42600,42700,42700,42550,2488
|
|
20240604,093700,3710884550,42700,42700,42750,42700,360
|
|
20240604,093600,3695503150,42750,42750,42750,42700,700
|
|
20240604,093500,3665594950,42750,42700,42800,42700,1208
|
|
20240604,093400,3613952850,42700,42600,42800,42600,8768
|
|
20240604,093300,3239617750,42650,42600,42650,42600,522
|
|
20240604,093200,3217356500,42650,42500,42650,42500,2458
|
|
20240604,093100,3112722200,42500,42450,42500,42450,73
|
|
20240604,093000,3109620850,42450,42450,42450,42400,710
|
|
20240604,092900,3079482850,42400,42200,42450,42200,4230
|
|
20240604,092800,2900187300,42200,42350,42400,42200,1178
|
|
20240604,092700,2850354800,42350,42400,42400,42350,569
|
|
20240604,092600,2826246900,42350,42400,42400,42350,517
|
|
20240604,092500,2804331350,42350,42200,42350,42150,10475
|
|
20240604,092400,2362241750,42200,42250,42350,42200,15585
|
|
20240604,092300,1704460100,42250,42250,42300,42250,191
|
|
20240604,092200,1696384600,42250,42250,42300,42200,321
|
|
20240604,092100,1682818500,42250,42150,42300,42150,720
|
|
20240604,092000,1652438750,42150,42100,42150,42100,826
|
|
20240604,091900,1617647450,42100,42100,42100,42100,371
|
|
20240604,091800,1602028350,42100,42050,42150,42050,988
|
|
20240604,091700,1560433100,42050,42100,42150,42000,2500
|
|
20240604,091600,1455284350,42100,42100,42150,42050,1551
|
|
20240604,091500,1389992350,42150,42200,42250,42100,3127
|
|
20240604,091400,1258116600,42200,42250,42300,42200,4405
|
|
20240604,091300,1072148350,42250,42250,42300,42250,1237
|
|
20240604,091200,1019884850,42250,42300,42300,42200,613
|
|
20240604,091100,993992300,42250,42350,42350,42200,3139
|
|
20240604,091000,861285650,42350,42300,42350,42300,1478
|
|
20240604,090900,798697900,42350,42450,42450,42350,2530
|
|
20240604,090800,691495750,42400,42400,42450,42350,1581
|
|
20240604,090700,624475250,42400,42400,42450,42350,1449
|
|
20240604,090600,563072050,42450,42400,42500,42350,1197
|
|
20240604,090500,512290800,42400,42350,42400,42300,1806
|
|
20240604,090400,435796800,42350,42400,42400,42300,1980
|
|
20240604,090300,351946450,42400,42400,42400,42350,498
|
|
20240604,090200,330833450,42400,42350,42400,42300,424
|
|
20240604,090100,312876050,42250,42600,42600,42200,3576
|
|
20240604,090000,161323950,42650,42650,42650,42600,3781
|