616 lines
33 KiB
CSV
616 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,191300,21232466850,36450,36450,36450,36450,58883
|
|
20240604,191200,21232466850,36450,36450,36450,36450,0
|
|
20240604,191100,21232466850,36450,36450,36450,36450,0
|
|
20240604,191000,21232466850,36450,36450,36450,36450,0
|
|
20240604,190900,21232466850,36450,36450,36450,36450,0
|
|
20240604,190800,21232466850,36450,36450,36450,36450,0
|
|
20240604,190700,21232466850,36450,36450,36450,36450,0
|
|
20240604,190600,21232466850,36450,36450,36450,36450,0
|
|
20240604,190500,21232466850,36450,36450,36450,36450,0
|
|
20240604,190400,21232466850,36450,36450,36450,36450,0
|
|
20240604,190300,21232466850,36450,36450,36450,36450,0
|
|
20240604,190200,21232466850,36450,36450,36450,36450,0
|
|
20240604,190100,21232466850,36450,36450,36450,36450,0
|
|
20240604,190000,21232466850,36450,36450,36450,36450,0
|
|
20240604,185900,21232466850,36450,36450,36450,36450,0
|
|
20240604,185800,21232466850,36450,36450,36450,36450,0
|
|
20240604,185700,21232466850,36450,36450,36450,36450,0
|
|
20240604,185600,21232466850,36450,36450,36450,36450,0
|
|
20240604,185500,21232466850,36450,36450,36450,36450,0
|
|
20240604,185400,21232466850,36450,36450,36450,36450,0
|
|
20240604,185300,21232466850,36450,36450,36450,36450,0
|
|
20240604,185200,21232466850,36450,36450,36450,36450,0
|
|
20240604,185100,21232466850,36450,36450,36450,36450,0
|
|
20240604,185000,21232466850,36450,36450,36450,36450,0
|
|
20240604,184900,21232466850,36450,36450,36450,36450,0
|
|
20240604,184800,21232466850,36450,36450,36450,36450,0
|
|
20240604,184700,21232466850,36450,36450,36450,36450,0
|
|
20240604,184600,21232466850,36450,36450,36450,36450,0
|
|
20240604,184500,21232466850,36450,36450,36450,36450,0
|
|
20240604,184400,21232466850,36450,36450,36450,36450,0
|
|
20240604,184300,21232466850,36450,36450,36450,36450,58883
|
|
20240604,184200,21232466850,36450,36450,36450,36450,0
|
|
20240604,184100,21232466850,36450,36450,36450,36450,0
|
|
20240604,184000,21232466850,36450,36450,36450,36450,0
|
|
20240604,183900,21232466850,36450,36450,36450,36450,0
|
|
20240604,183800,21232466850,36450,36450,36450,36450,0
|
|
20240604,183700,21232466850,36450,36450,36450,36450,0
|
|
20240604,183600,21232466850,36450,36450,36450,36450,0
|
|
20240604,183500,21232466850,36450,36450,36450,36450,0
|
|
20240604,183400,21232466850,36450,36450,36450,36450,0
|
|
20240604,183300,21232466850,36450,36450,36450,36450,0
|
|
20240604,183200,21232466850,36450,36450,36450,36450,0
|
|
20240604,183100,21232466850,36450,36450,36450,36450,0
|
|
20240604,183000,21232466850,36450,36450,36450,36450,0
|
|
20240604,182900,21232466850,36450,36450,36450,36450,0
|
|
20240604,182800,21232466850,36450,36450,36450,36450,0
|
|
20240604,182700,21232466850,36450,36450,36450,36450,0
|
|
20240604,182600,21232466850,36450,36450,36450,36450,0
|
|
20240604,182500,21232466850,36450,36450,36450,36450,0
|
|
20240604,182400,21232466850,36450,36450,36450,36450,0
|
|
20240604,182300,21232466850,36450,36450,36450,36450,0
|
|
20240604,182200,21232466850,36450,36450,36450,36450,0
|
|
20240604,182100,21232466850,36450,36450,36450,36450,0
|
|
20240604,182000,21232466850,36450,36450,36450,36450,0
|
|
20240604,181900,21232466850,36450,36450,36450,36450,0
|
|
20240604,181800,21232466850,36450,36450,36450,36450,0
|
|
20240604,181700,21232466850,36450,36450,36450,36450,0
|
|
20240604,181600,21232466850,36450,36450,36450,36450,0
|
|
20240604,181500,21232466850,36450,36450,36450,36450,0
|
|
20240604,181400,21232466850,36450,36450,36450,36450,0
|
|
20240604,181300,21232466850,36450,36450,36450,36450,58883
|
|
20240604,181200,21232466850,36450,36450,36450,36450,0
|
|
20240604,181100,21232466850,36450,36450,36450,36450,0
|
|
20240604,181000,21232466850,36450,36450,36450,36450,0
|
|
20240604,180900,21232466850,36450,36450,36450,36450,0
|
|
20240604,180800,21232466850,36450,36450,36450,36450,0
|
|
20240604,180700,21232466850,36450,36450,36450,36450,0
|
|
20240604,180600,21232466850,36450,36450,36450,36450,0
|
|
20240604,180500,21232466850,36450,36450,36450,36450,0
|
|
20240604,180400,21232466850,36450,36450,36450,36450,0
|
|
20240604,180300,21232466850,36450,36450,36450,36450,0
|
|
20240604,180200,21232466850,36450,36450,36450,36450,0
|
|
20240604,180100,21232466850,36450,36450,36450,36450,0
|
|
20240604,180000,21232466850,36450,36450,36450,36450,0
|
|
20240604,175900,21232466850,36450,36450,36450,36450,0
|
|
20240604,175800,21232466850,36450,36450,36450,36450,0
|
|
20240604,175700,21232466850,36450,36450,36450,36450,0
|
|
20240604,175600,21232466850,36450,36450,36450,36450,0
|
|
20240604,175500,21232466850,36450,36450,36450,36450,0
|
|
20240604,175400,21232466850,36450,36450,36450,36450,0
|
|
20240604,175300,21232466850,36450,36450,36450,36450,0
|
|
20240604,175200,21232466850,36450,36450,36450,36450,0
|
|
20240604,175100,21232466850,36450,36450,36450,36450,0
|
|
20240604,175000,21232466850,36450,36450,36450,36450,0
|
|
20240604,174900,21232466850,36450,36450,36450,36450,0
|
|
20240604,174800,21232466850,36450,36450,36450,36450,0
|
|
20240604,174700,21232466850,36450,36450,36450,36450,0
|
|
20240604,174600,21232466850,36450,36450,36450,36450,0
|
|
20240604,174500,21232466850,36450,36450,36450,36450,0
|
|
20240604,174400,21232466850,36450,36450,36450,36450,0
|
|
20240604,174300,21232466850,36450,36450,36450,36450,58883
|
|
20240604,174200,21232466850,36450,36450,36450,36450,0
|
|
20240604,174100,21232466850,36450,36450,36450,36450,0
|
|
20240604,174000,21232466850,36450,36450,36450,36450,0
|
|
20240604,173900,21232466850,36450,36450,36450,36450,0
|
|
20240604,173800,21232466850,36450,36450,36450,36450,0
|
|
20240604,173700,21232466850,36450,36450,36450,36450,0
|
|
20240604,173600,21232466850,36450,36450,36450,36450,0
|
|
20240604,173500,21232466850,36450,36450,36450,36450,0
|
|
20240604,173400,21232466850,36450,36450,36450,36450,0
|
|
20240604,173300,21232466850,36450,36450,36450,36450,0
|
|
20240604,173200,21232466850,36450,36450,36450,36450,0
|
|
20240604,173100,21232466850,36450,36450,36450,36450,0
|
|
20240604,173000,21232466850,36450,36450,36450,36450,0
|
|
20240604,172900,21232466850,36450,36450,36450,36450,0
|
|
20240604,172800,21232466850,36450,36450,36450,36450,0
|
|
20240604,172700,21232466850,36450,36450,36450,36450,0
|
|
20240604,172600,21232466850,36450,36450,36450,36450,0
|
|
20240604,172500,21232466850,36450,36450,36450,36450,0
|
|
20240604,172400,21232466850,36450,36450,36450,36450,0
|
|
20240604,172300,21232466850,36450,36450,36450,36450,0
|
|
20240604,172200,21232466850,36450,36450,36450,36450,0
|
|
20240604,172100,21232466850,36450,36450,36450,36450,0
|
|
20240604,172000,21232466850,36450,36450,36450,36450,0
|
|
20240604,171900,21232466850,36450,36450,36450,36450,0
|
|
20240604,171800,21232466850,36450,36450,36450,36450,0
|
|
20240604,171700,21232466850,36450,36450,36450,36450,0
|
|
20240604,171600,21232466850,36450,36450,36450,36450,0
|
|
20240604,171500,21232466850,36450,36450,36450,36450,0
|
|
20240604,171400,21232466850,36450,36450,36450,36450,0
|
|
20240604,171300,21232466850,36450,36450,36450,36450,58883
|
|
20240604,171200,21232466850,36450,36450,36450,36450,0
|
|
20240604,171100,21232466850,36450,36450,36450,36450,0
|
|
20240604,171000,21232466850,36450,36450,36450,36450,0
|
|
20240604,170900,21232466850,36450,36450,36450,36450,0
|
|
20240604,170800,21232466850,36450,36450,36450,36450,0
|
|
20240604,170700,21232466850,36450,36450,36450,36450,0
|
|
20240604,170600,21232466850,36450,36450,36450,36450,0
|
|
20240604,170500,21232466850,36450,36450,36450,36450,0
|
|
20240604,170400,21232466850,36450,36450,36450,36450,0
|
|
20240604,170300,21232466850,36450,36450,36450,36450,0
|
|
20240604,170200,21232466850,36450,36450,36450,36450,0
|
|
20240604,170100,21232466850,36450,36450,36450,36450,0
|
|
20240604,170000,21232466850,36450,36450,36450,36450,0
|
|
20240604,165900,21232466850,36450,36450,36450,36450,0
|
|
20240604,165800,21232466850,36450,36450,36450,36450,0
|
|
20240604,165700,21232466850,36450,36450,36450,36450,0
|
|
20240604,165600,21232466850,36450,36450,36450,36450,0
|
|
20240604,165500,21232466850,36450,36450,36450,36450,0
|
|
20240604,165400,21232466850,36450,36450,36450,36450,0
|
|
20240604,165300,21232466850,36450,36450,36450,36450,0
|
|
20240604,165200,21232466850,36450,36450,36450,36450,0
|
|
20240604,165100,21232466850,36450,36450,36450,36450,0
|
|
20240604,165000,21232466850,36450,36450,36450,36450,0
|
|
20240604,164900,21232466850,36450,36450,36450,36450,0
|
|
20240604,164800,21232466850,36450,36450,36450,36450,0
|
|
20240604,164700,21232466850,36450,36450,36450,36450,0
|
|
20240604,164600,21232466850,36450,36450,36450,36450,0
|
|
20240604,164500,21232466850,36450,36450,36450,36450,0
|
|
20240604,164400,21232466850,36450,36450,36450,36450,0
|
|
20240604,164300,21232466850,36450,36450,36450,36450,58883
|
|
20240604,164200,21232466850,36450,36450,36450,36450,0
|
|
20240604,164100,21232466850,36450,36450,36450,36450,0
|
|
20240604,164000,21232466850,36450,36450,36450,36450,0
|
|
20240604,163900,21232466850,36450,36450,36450,36450,0
|
|
20240604,163800,21232466850,36450,36450,36450,36450,0
|
|
20240604,163700,21232466850,36450,36450,36450,36450,0
|
|
20240604,163600,21232466850,36450,36450,36450,36450,0
|
|
20240604,163500,21232466850,36450,36450,36450,36450,0
|
|
20240604,163400,21232466850,36450,36450,36450,36450,0
|
|
20240604,163300,21232466850,36450,36450,36450,36450,0
|
|
20240604,163200,21232466850,36450,36450,36450,36450,0
|
|
20240604,163100,21232466850,36450,36450,36450,36450,0
|
|
20240604,163000,21232466850,36450,36450,36450,36450,0
|
|
20240604,162900,21232466850,36450,36450,36450,36450,0
|
|
20240604,162800,21232466850,36450,36450,36450,36450,0
|
|
20240604,162700,21232466850,36450,36450,36450,36450,0
|
|
20240604,162600,21232466850,36450,36450,36450,36450,0
|
|
20240604,162500,21232466850,36450,36450,36450,36450,0
|
|
20240604,162400,21232466850,36450,36450,36450,36450,0
|
|
20240604,162300,21232466850,36450,36450,36450,36450,0
|
|
20240604,162200,21232466850,36450,36450,36450,36450,0
|
|
20240604,162100,21232466850,36450,36450,36450,36450,0
|
|
20240604,162000,21232466850,36450,36450,36450,36450,0
|
|
20240604,161900,21232466850,36450,36450,36450,36450,0
|
|
20240604,161800,21232466850,36450,36450,36450,36450,0
|
|
20240604,161700,21232466850,36450,36450,36450,36450,0
|
|
20240604,161600,21232466850,36450,36450,36450,36450,0
|
|
20240604,161500,21232466850,36450,36450,36450,36450,0
|
|
20240604,161400,21232466850,36450,36450,36450,36450,0
|
|
20240604,161300,21232466850,36450,36450,36450,36450,58883
|
|
20240604,161200,21232466850,36450,36450,36450,36450,0
|
|
20240604,161100,21232466850,36450,36450,36450,36450,0
|
|
20240604,161000,21232466850,36450,36450,36450,36450,0
|
|
20240604,160900,21232466850,36450,36450,36450,36450,0
|
|
20240604,160800,21232466850,36450,36450,36450,36450,0
|
|
20240604,160700,21232466850,36450,36450,36450,36450,0
|
|
20240604,160600,21232466850,36450,36450,36450,36450,0
|
|
20240604,160500,21232466850,36450,36450,36450,36450,0
|
|
20240604,160400,21232466850,36450,36450,36450,36450,0
|
|
20240604,160300,21232466850,36450,36450,36450,36450,0
|
|
20240604,160200,21232466850,36450,36450,36450,36450,0
|
|
20240604,160100,21232466850,36450,36450,36450,36450,0
|
|
20240604,160000,21232466850,36450,36450,36450,36450,0
|
|
20240604,155900,21232466850,36450,36450,36450,36450,0
|
|
20240604,155800,21232466850,36450,36450,36450,36450,0
|
|
20240604,155700,21232466850,36450,36450,36450,36450,0
|
|
20240604,155600,21232466850,36450,36450,36450,36450,0
|
|
20240604,155500,21232466850,36450,36450,36450,36450,0
|
|
20240604,155400,21232466850,36450,36450,36450,36450,0
|
|
20240604,155300,21232466850,36450,36450,36450,36450,0
|
|
20240604,155200,21232466850,36450,36450,36450,36450,0
|
|
20240604,155100,21232466850,36450,36450,36450,36450,0
|
|
20240604,155000,21232466850,36450,36450,36450,36450,0
|
|
20240604,154900,21232466850,36450,36450,36450,36450,0
|
|
20240604,154800,21232466850,36450,36450,36450,36450,0
|
|
20240604,154700,21232466850,36450,36450,36450,36450,0
|
|
20240604,154600,21232466850,36450,36450,36450,36450,0
|
|
20240604,154500,21232466850,36450,36450,36450,36450,0
|
|
20240604,154400,21232466850,36450,36450,36450,36450,0
|
|
20240604,154300,21232466850,36450,36450,36450,36450,58883
|
|
20240604,154200,21232466850,36450,36450,36450,36450,0
|
|
20240604,154100,21232466850,36450,36450,36450,36450,0
|
|
20240604,154000,21232466850,36450,36450,36450,36450,0
|
|
20240604,153900,21232466850,36450,36450,36450,36450,0
|
|
20240604,153800,21232466850,36450,36450,36450,36450,0
|
|
20240604,153700,21232466850,36450,36450,36450,36450,0
|
|
20240604,153600,21232466850,36450,36450,36450,36450,0
|
|
20240604,153500,21232466850,36450,36450,36450,36450,0
|
|
20240604,153400,21232466850,36450,36450,36450,36450,0
|
|
20240604,153300,21232466850,36450,36450,36450,36450,0
|
|
20240604,153200,21232466850,36450,36450,36450,36450,0
|
|
20240604,153100,21232466850,36450,36450,36450,36450,0
|
|
20240604,153000,21232466850,36450,36450,36450,36450,58883
|
|
20240604,152900,19086181500,36500,36500,36500,36500,0
|
|
20240604,152800,19086181500,36500,36500,36500,36500,0
|
|
20240604,152700,19086181500,36500,36500,36500,36500,0
|
|
20240604,152600,19086181500,36500,36500,36500,36500,0
|
|
20240604,152500,19086181500,36500,36500,36500,36500,0
|
|
20240604,152400,19086181500,36500,36500,36500,36500,0
|
|
20240604,152300,19086181500,36500,36500,36500,36500,0
|
|
20240604,152200,19086181500,36500,36500,36500,36500,0
|
|
20240604,152100,19086181500,36500,36500,36500,36500,0
|
|
20240604,152000,19086181500,36500,36500,36500,36500,0
|
|
20240604,151900,19086181500,36500,36500,36550,36450,6492
|
|
20240604,151800,18849201100,36550,36550,36550,36500,2528
|
|
20240604,151700,18756854650,36550,36550,36600,36500,3037
|
|
20240604,151600,18645852700,36550,36550,36600,36500,7837
|
|
20240604,151500,18359426650,36500,36450,36550,36450,542
|
|
20240604,151400,18339634900,36450,36500,36550,36450,3519
|
|
20240604,151300,18211192200,36500,36600,36600,36500,5557
|
|
20240604,151200,18008040000,36550,36600,36600,36550,165
|
|
20240604,151100,18002008100,36600,36600,36650,36550,5253
|
|
20240604,151000,17809728000,36600,36600,36600,36550,3279
|
|
20240604,150900,17689719200,36600,36600,36600,36550,1781
|
|
20240604,150800,17624537200,36600,36600,36600,36550,1753
|
|
20240604,150700,17560382550,36600,36600,36600,36550,1724
|
|
20240604,150600,17497286700,36600,36600,36600,36550,1770
|
|
20240604,150500,17432513950,36600,36600,36600,36550,2010
|
|
20240604,150400,17358949700,36550,36600,36600,36550,1818
|
|
20240604,150300,17292414800,36600,36550,36600,36500,4426
|
|
20240604,150200,17130601100,36550,36550,36550,36500,1336
|
|
20240604,150100,17081772250,36550,36550,36550,36500,1416
|
|
20240604,150000,17030020050,36550,36500,36550,36500,2469
|
|
20240604,145900,16939787250,36550,36550,36550,36500,1007
|
|
20240604,145800,16902984600,36550,36500,36550,36500,1391
|
|
20240604,145700,16852144950,36550,36500,36550,36450,3156
|
|
20240604,145600,16736923650,36500,36500,36500,36450,1093
|
|
20240604,145500,16697034650,36500,36500,36500,36450,1837
|
|
20240604,145400,16629986350,36500,36500,36500,36450,879
|
|
20240604,145300,16597906850,36500,36500,36500,36450,1179
|
|
20240604,145200,16554880600,36450,36500,36500,36450,866
|
|
20240604,145100,16523274900,36500,36450,36500,36450,116
|
|
20240604,145000,16519044850,36450,36450,36500,36450,1030
|
|
20240604,144900,16481451900,36450,36500,36500,36450,628
|
|
20240604,144800,16458536400,36450,36450,36450,36400,2725
|
|
20240604,144700,16359222950,36450,36450,36450,36400,590
|
|
20240604,144600,16337722600,36400,36450,36450,36400,164
|
|
20240604,144500,16331751100,36400,36400,36450,36400,217
|
|
20240604,144400,16323851900,36400,36500,36500,36400,5732
|
|
20240604,144300,16114913550,36500,36500,36500,36450,454
|
|
20240604,144200,16098347600,36500,36500,36500,36450,440
|
|
20240604,144100,16082295850,36450,36500,36500,36450,655
|
|
20240604,144000,16058390050,36500,36500,36500,36450,731
|
|
20240604,143900,16031718700,36500,36500,36500,36450,800
|
|
20240604,143800,16002521650,36500,36500,36500,36450,415
|
|
20240604,143700,15987378850,36450,36500,36500,36450,825
|
|
20240604,143600,15957268250,36450,36500,36500,36450,1029
|
|
20240604,143500,15919714350,36500,36450,36500,36400,1893
|
|
20240604,143400,15850702050,36450,36450,36450,36400,529
|
|
20240604,143300,15831421900,36400,36450,36450,36400,987
|
|
20240604,143200,15795454600,36400,36450,36450,36400,441
|
|
20240604,143100,15779386650,36450,36450,36450,36400,1471
|
|
20240604,143000,15725771450,36400,36450,36450,36400,916
|
|
20240604,142900,15692399600,36450,36450,36450,36400,779
|
|
20240604,142800,15664011250,36400,36450,36450,36400,421
|
|
20240604,142700,15648673850,36450,36450,36450,36400,587
|
|
20240604,142600,15627285600,36400,36450,36450,36400,455
|
|
20240604,142500,15610709500,36400,36400,36450,36400,208
|
|
20240604,142400,15603134250,36450,36450,36450,36400,391
|
|
20240604,142300,15588885550,36400,36400,36450,36400,502
|
|
20240604,142200,15570599000,36400,36400,36450,36400,324
|
|
20240604,142100,15558802850,36400,36450,36450,36400,548
|
|
20240604,142000,15538840300,36400,36450,36450,36400,416
|
|
20240604,141900,15523683450,36450,36450,36450,36400,881
|
|
20240604,141800,15491586600,36450,36400,36450,36350,1321
|
|
20240604,141700,15443504200,36350,36400,36400,36350,355
|
|
20240604,141600,15430590200,36400,36350,36400,36350,581
|
|
20240604,141500,15409449950,36350,36400,36400,36350,363
|
|
20240604,141400,15396244250,36400,36400,36400,36350,1028
|
|
20240604,141300,15358834350,36400,36400,36400,36350,241
|
|
20240604,141200,15350067950,36400,36350,36400,36350,539
|
|
20240604,141100,15330462000,36400,36350,36400,36350,670
|
|
20240604,141000,15306103700,36300,36300,36400,36300,847
|
|
20240604,140900,15275327000,36300,36350,36400,36300,4206
|
|
20240604,140800,15122468000,36350,36400,36400,36350,623
|
|
20240604,140700,15099804550,36400,36350,36400,36350,139
|
|
20240604,140600,15094749600,36400,36350,36400,36350,706
|
|
20240604,140500,15069056800,36350,36400,36400,36350,631
|
|
20240604,140400,15046100650,36400,36350,36400,36350,179
|
|
20240604,140300,15039592800,36400,36400,36400,36350,420
|
|
20240604,140200,15024309400,36400,36400,36400,36350,185
|
|
20240604,140100,15017583150,36350,36400,36450,36350,7150
|
|
20240604,140000,14757661650,36400,36400,36450,36350,886
|
|
20240604,135900,14725414100,36350,36400,36450,36350,2156
|
|
20240604,135800,14646937200,36400,36450,36450,36400,1989
|
|
20240604,135700,14574517800,36450,36350,36450,36350,3925
|
|
20240604,135600,14431675250,36400,36500,36500,36400,3764
|
|
20240604,135500,14294628300,36500,36450,36500,36450,550
|
|
20240604,135400,14274578350,36450,36450,36500,36450,834
|
|
20240604,135300,14244176500,36450,36450,36500,36450,562
|
|
20240604,135200,14223689000,36450,36450,36500,36450,446
|
|
20240604,135100,14207419150,36500,36500,36500,36450,262
|
|
20240604,135000,14197867700,36500,36500,36500,36450,369
|
|
20240604,134900,14184402550,36500,36450,36500,36450,80
|
|
20240604,134800,14181486400,36450,36500,36500,36450,354
|
|
20240604,134700,14168581300,36500,36450,36500,36400,3524
|
|
20240604,134600,14040138650,36450,36450,36500,36450,719
|
|
20240604,134500,14013916600,36450,36450,36500,36450,302
|
|
20240604,134400,14002905600,36450,36500,36500,36450,505
|
|
20240604,134300,13984484800,36500,36500,36500,36450,594
|
|
20240604,134200,13962819450,36500,36500,36500,36450,277
|
|
20240604,134100,13952714700,36450,36500,36500,36450,61
|
|
20240604,134000,13950490600,36450,36500,36500,36450,190
|
|
20240604,133900,13943563700,36500,36500,36500,36450,158
|
|
20240604,133800,13937800400,36450,36450,36500,36450,142
|
|
20240604,133700,13932623950,36450,36500,36500,36450,164
|
|
20240604,133600,13926641450,36500,36500,36500,36450,183
|
|
20240604,133500,13919968450,36500,36500,36500,36450,189
|
|
20240604,133400,13913073250,36450,36450,36450,36400,4695
|
|
20240604,133300,13741943950,36400,36400,36450,36400,633
|
|
20240604,133200,13718901100,36450,36400,36450,36400,119
|
|
20240604,133100,13714568750,36450,36400,36450,36400,546
|
|
20240604,133000,13694691950,36400,36450,36450,36400,253
|
|
20240604,132900,13685480800,36450,36450,36450,36400,63
|
|
20240604,132800,13683185250,36400,36400,36450,36400,1314
|
|
20240604,132700,13635344750,36400,36450,36450,36400,350
|
|
20240604,132600,13622600100,36450,36450,36450,36400,216
|
|
20240604,132500,13614733000,36400,36400,36450,36400,259
|
|
20240604,132400,13605302500,36400,36400,36450,36400,151
|
|
20240604,132300,13599804600,36400,36450,36450,36400,114
|
|
20240604,132200,13595652100,36400,36450,36450,36400,254
|
|
20240604,132100,13586406250,36450,36400,36450,36400,207
|
|
20240604,132000,13578867900,36400,36400,36450,36400,952
|
|
20240604,131900,13544214100,36450,36400,36450,36400,387
|
|
20240604,131800,13530120650,36400,36450,36450,36400,444
|
|
20240604,131700,13513950450,36450,36400,36450,36400,274
|
|
20240604,131600,13503975550,36400,36450,36450,36400,234
|
|
20240604,131500,13495456800,36400,36450,36450,36400,505
|
|
20240604,131400,13477068200,36400,36400,36450,36400,298
|
|
20240604,131300,13466220200,36400,36450,36450,36400,293
|
|
20240604,131200,13455551300,36450,36400,36450,36400,557
|
|
20240604,131100,13435263100,36400,36450,36450,36400,111
|
|
20240604,131000,13431221850,36450,36450,36450,36400,387
|
|
20240604,130900,13417129150,36400,36450,36450,36400,290
|
|
20240604,130800,13406571250,36450,36400,36450,36400,175
|
|
20240604,130700,13400199850,36450,36450,36450,36400,261
|
|
20240604,130600,13390696750,36450,36400,36450,36400,628
|
|
20240604,130500,13367835800,36350,36400,36400,36350,301
|
|
20240604,130400,13356883550,36400,36400,36450,36350,319
|
|
20240604,130300,13345274000,36450,36400,36450,36400,337
|
|
20240604,130200,13332996500,36400,36450,36450,36400,151
|
|
20240604,130100,13327497100,36400,36450,36450,36400,202
|
|
20240604,130000,13320143750,36450,36500,36550,36400,5297
|
|
20240604,125900,13127069900,36500,36500,36550,36500,215
|
|
20240604,125800,13119217200,36550,36550,36550,36500,103
|
|
20240604,125700,13115455600,36500,36550,36550,36500,158
|
|
20240604,125600,13109684250,36550,36500,36550,36500,91
|
|
20240604,125500,13106361750,36500,36500,36550,36500,147
|
|
20240604,125400,13100989250,36500,36500,36550,36500,166
|
|
20240604,125300,13094923000,36550,36500,36550,36500,319
|
|
20240604,125200,13083265400,36500,36550,36550,36500,599
|
|
20240604,125100,13061373000,36550,36550,36550,36500,205
|
|
20240604,125000,13053880550,36500,36550,36550,36500,135
|
|
20240604,124900,13048947050,36500,36550,36550,36500,85
|
|
20240604,124800,13045841450,36500,36500,36550,36500,1241
|
|
20240604,124700,13000544200,36500,36500,36500,36450,462
|
|
20240604,124600,12983681550,36450,36450,36500,36400,1627
|
|
20240604,124500,12924327100,36450,36500,36500,36400,521
|
|
20240604,124400,12905338450,36500,36400,36500,36350,6536
|
|
20240604,124300,12667099150,36400,36350,36400,36350,760
|
|
20240604,124200,12639443250,36350,36400,36400,36350,669
|
|
20240604,124100,12615098050,36350,36400,36400,36350,4123
|
|
20240604,124000,12465101800,36350,36350,36400,36350,473
|
|
20240604,123900,12447906350,36350,36350,36400,36350,734
|
|
20240604,123800,12421225200,36350,36350,36400,36350,326
|
|
20240604,123700,12409366100,36350,36350,36400,36350,222
|
|
20240604,123600,12401295000,36400,36350,36400,36350,268
|
|
20240604,123500,12391553100,36400,36350,36400,36350,368
|
|
20240604,123400,12378165750,36350,36350,36400,36350,262
|
|
20240604,123300,12368639400,36350,36350,36400,36350,308
|
|
20240604,123200,12357441900,36400,36350,36400,36350,233
|
|
20240604,123100,12348968750,36350,36350,36400,36350,179
|
|
20240604,123000,12342460900,36350,36350,36400,36350,794
|
|
20240604,122900,12313574650,36350,36350,36400,36350,133
|
|
20240604,122800,12308739850,36350,36350,36400,36350,381
|
|
20240604,122700,12294884600,36350,36400,36400,36350,1028
|
|
20240604,122600,12257485500,36400,36400,36450,36400,264
|
|
20240604,122500,12247875600,36400,36450,36450,36400,1339
|
|
20240604,122400,12199133200,36400,36450,36450,36400,137
|
|
20240604,122300,12194145700,36400,36400,36450,36400,366
|
|
20240604,122200,12180822550,36400,36400,36450,36400,1030
|
|
20240604,122100,12143326850,36400,36400,36450,36400,364
|
|
20240604,122000,12130077100,36400,36400,36450,36400,186
|
|
20240604,121900,12123306300,36400,36400,36450,36400,279
|
|
20240604,121800,12113145200,36400,36400,36400,36400,502
|
|
20240604,121700,12094872400,36400,36450,36450,36400,112
|
|
20240604,121600,12090793550,36450,36400,36450,36400,59
|
|
20240604,121500,12088643900,36400,36400,36450,36400,136
|
|
20240604,121400,12083693200,36400,36400,36450,36400,507
|
|
20240604,121300,12065235350,36400,36400,36450,36400,157
|
|
20240604,121200,12059519550,36400,36400,36450,36400,529
|
|
20240604,121100,12040263900,36400,36400,36450,36400,597
|
|
20240604,121000,12018527950,36400,36400,36450,36350,11311
|
|
20240604,120900,11606823200,36400,36400,36450,36400,366
|
|
20240604,120800,11593497700,36450,36400,36450,36400,276
|
|
20240604,120700,11583448800,36400,36400,36450,36400,655
|
|
20240604,120600,11559599750,36400,36400,36450,36400,485
|
|
20240604,120500,11541942600,36400,36450,36450,36400,254
|
|
20240604,120400,11532694050,36450,36450,36450,36400,267
|
|
20240604,120300,11522972550,36400,36400,36450,36400,367
|
|
20240604,120200,11509609600,36400,36450,36450,36400,222
|
|
20240604,120100,11501526350,36450,36400,36450,36400,484
|
|
20240604,120000,11483905800,36400,36450,36450,36400,293
|
|
20240604,115900,11473239150,36450,36400,36450,36400,578
|
|
20240604,115800,11452192950,36450,36400,36450,36400,394
|
|
20240604,115700,11437846800,36400,36450,36450,36400,559
|
|
20240604,115600,11417499050,36400,36450,36450,36400,244
|
|
20240604,115500,11408614350,36400,36400,36450,36400,324
|
|
20240604,115400,11396816850,36400,36400,36400,36400,137
|
|
20240604,115300,11391830050,36400,36400,36450,36400,252
|
|
20240604,115200,11382650900,36450,36400,36450,36400,374
|
|
20240604,115100,11369034850,36400,36400,36450,36400,78
|
|
20240604,115000,11366195250,36400,36400,36450,36400,385
|
|
20240604,114900,11352176850,36450,36400,36450,36400,97
|
|
20240604,114800,11348645950,36450,36450,36450,36400,153
|
|
20240604,114700,11343076050,36400,36400,36450,36350,5332
|
|
20240604,114600,11148991350,36400,36400,36450,36400,125
|
|
20240604,114500,11144441100,36400,36400,36450,36400,180
|
|
20240604,114400,11137883700,36400,36450,36450,36400,438
|
|
20240604,114300,11121934100,36450,36400,36450,36400,212
|
|
20240604,114200,11114215100,36400,36400,36450,36400,227
|
|
20240604,114100,11105949750,36400,36400,36450,36400,284
|
|
20240604,114000,11095608150,36450,36450,36450,36400,90
|
|
20240604,113900,11092330950,36400,36400,36450,36400,244
|
|
20240604,113800,11083445300,36400,36400,36450,36400,150
|
|
20240604,113700,11077983500,36400,36400,36450,36400,156
|
|
20240604,113600,11072302950,36450,36450,36450,36400,51
|
|
20240604,113500,11070445050,36450,36450,36450,36400,100
|
|
20240604,113400,11066801750,36400,36450,36450,36400,662
|
|
20240604,113300,11042696500,36400,36450,36450,36400,74
|
|
20240604,113200,11040002850,36450,36400,36450,36400,706
|
|
20240604,113100,11014302400,36400,36400,36450,36350,572
|
|
20240604,113000,10993480750,36400,36400,36450,36350,1808
|
|
20240604,112900,10927672250,36400,36400,36450,36350,1253
|
|
20240604,112800,10882065100,36400,36400,36400,36350,1264
|
|
20240604,112700,10836056200,36400,36350,36400,36350,596
|
|
20240604,112600,10814365950,36400,36400,36400,36350,402
|
|
20240604,112500,10799740400,36350,36350,36400,36350,3995
|
|
20240604,112400,10654340150,36350,36400,36400,36350,295
|
|
20240604,112300,10643611850,36350,36400,36400,36350,925
|
|
20240604,112200,10609960350,36400,36350,36400,36350,417
|
|
20240604,112100,10594799600,36350,36400,36400,36350,265
|
|
20240604,112000,10585164350,36350,36400,36400,36350,295
|
|
20240604,111900,10574438900,36400,36350,36400,36350,116
|
|
20240604,111800,10570221450,36350,36400,36400,36350,265
|
|
20240604,111700,10560583050,36350,36400,36400,36350,255
|
|
20240604,111600,10551311650,36350,36400,36400,36350,253
|
|
20240604,111500,10542114400,36350,36400,36400,36350,117
|
|
20240604,111400,10537858250,36350,36400,36400,36350,256
|
|
20240604,111300,10528548150,36350,36350,36400,36350,195
|
|
20240604,111200,10521456550,36350,36400,36400,36350,194
|
|
20240604,111100,10514401400,36400,36350,36400,36350,747
|
|
20240604,111000,10487217000,36400,36400,36400,36350,333
|
|
20240604,110900,10475106150,36350,36400,36400,36350,839
|
|
20240604,110800,10444591300,36350,36350,36400,36350,210
|
|
20240604,110700,10436956050,36400,36350,36400,36350,348
|
|
20240604,110600,10424294250,36400,36350,36400,36350,116
|
|
20240604,110500,10420077450,36350,36350,36400,36350,362
|
|
20240604,110400,10406913600,36400,36400,36400,36350,651
|
|
20240604,110300,10383226000,36350,36400,36400,36350,770
|
|
20240604,110200,10355206100,36400,36350,36450,36350,616
|
|
20240604,110100,10332781400,36350,36400,36450,36350,175
|
|
20240604,110000,10326412100,36400,36400,36400,36350,867
|
|
20240604,105900,10294855300,36400,36400,36400,36350,424
|
|
20240604,105800,10279426450,36400,36350,36400,36350,176
|
|
20240604,105700,10273025750,36350,36400,36400,36350,1207
|
|
20240604,105600,10229099150,36400,36350,36400,36350,571
|
|
20240604,105500,10208321150,36350,36350,36400,36350,176
|
|
20240604,105400,10201923150,36350,36400,36400,36350,1080
|
|
20240604,105300,10162622200,36400,36400,36400,36350,1885
|
|
20240604,105200,10094014400,36450,36400,36450,36400,1029
|
|
20240604,105100,10056557950,36400,36450,36450,36400,287
|
|
20240604,105000,10046107500,36450,36400,36450,36400,348
|
|
20240604,104900,10033438700,36450,36400,36450,36400,252
|
|
20240604,104800,10024265550,36400,36450,36450,36400,283
|
|
20240604,104700,10013960500,36400,36400,36400,36400,62
|
|
20240604,104600,10011703700,36400,36450,36450,36400,358
|
|
20240604,104500,9998658400,36400,36400,36450,36400,504
|
|
20240604,104400,9980311550,36400,36400,36450,36400,2760
|
|
20240604,104300,9879847500,36450,36450,36450,36400,74
|
|
20240604,104200,9877152850,36450,36350,36450,36350,166
|
|
20240604,104100,9871113200,36400,36400,36450,36400,1282
|
|
20240604,104000,9824448300,36450,36400,36450,36400,119
|
|
20240604,103900,9820115700,36400,36400,36450,36400,665
|
|
20240604,103800,9795901200,36400,36400,36450,36400,250
|
|
20240604,103700,9786800500,36400,36350,36400,36350,1199
|
|
20240604,103600,9743159350,36350,36400,36400,36350,113
|
|
20240604,103500,9739050000,36400,36400,36400,36350,1489
|
|
20240604,103400,9684854450,36400,36350,36400,36350,265
|
|
20240604,103300,9675215600,36400,36400,36450,36350,2681
|
|
20240604,103200,9577645700,36350,36400,36400,36350,439
|
|
20240604,103100,9561673600,36400,36350,36400,36350,549
|
|
20240604,103000,9541716800,36350,36400,36400,36350,568
|
|
20240604,102900,9521063650,36350,36350,36400,36350,339
|
|
20240604,102800,9508737150,36400,36350,36400,36350,3484
|
|
20240604,102700,9382092150,36350,36400,36400,36350,176
|
|
20240604,102600,9375690400,36350,36400,36400,36350,546
|
|
20240604,102500,9355838000,36350,36400,36400,36350,216
|
|
20240604,102400,9347983300,36400,36400,36400,36350,382
|
|
20240604,102300,9334090100,36350,36400,36450,36350,4551
|
|
20240604,102200,9168462350,36400,36400,36450,36400,402
|
|
20240604,102100,9153825150,36400,36400,36450,36400,308
|
|
20240604,102000,9142613850,36400,36450,36450,36400,426
|
|
20240604,101900,9127099050,36400,36400,36450,36400,253
|
|
20240604,101800,9117880400,36400,36400,36450,36400,272
|
|
20240604,101700,9107972550,36400,36400,36450,36400,77
|
|
20240604,101600,9105168750,36450,36450,36450,36400,305
|
|
20240604,101500,9094064650,36400,36450,36450,36400,2284
|
|
20240604,101400,9010926800,36450,36400,36450,36400,85
|
|
20240604,101300,9007831750,36400,36400,36450,36400,119
|
|
20240604,101200,9003498900,36450,36450,36450,36400,100
|
|
20240604,101100,8999854450,36450,36450,36450,36400,196
|
|
20240604,101000,8992711500,36400,36400,36450,36400,232
|
|
20240604,100900,8984259500,36450,36450,36450,36400,33
|
|
20240604,100800,8983056850,36450,36450,36450,36400,502
|
|
20240604,100700,8964759650,36450,36350,36450,36350,2291
|
|
20240604,100600,8881370350,36350,36400,36400,36350,219
|
|
20240604,100500,8873402700,36400,36300,36400,36300,2247
|
|
20240604,100400,8791746900,36350,36450,36450,36300,13590
|
|
20240604,100300,8297367650,36400,36400,36450,36400,142
|
|
20240604,100200,8292197750,36400,36450,36450,36400,230
|
|
20240604,100100,8283821950,36400,36450,36450,36400,874
|
|
20240604,100000,8251974250,36400,36450,36450,36400,1080
|
|
20240604,095900,8212610500,36450,36450,36450,36400,408
|
|
20240604,095800,8197741300,36450,36400,36450,36400,1260
|
|
20240604,095700,8151826400,36400,36450,36450,36400,1120
|
|
20240604,095600,8111008050,36450,36450,36450,36400,730
|
|
20240604,095500,8084411650,36450,36400,36450,36400,300
|
|
20240604,095400,8073485750,36400,36400,36450,36400,475
|
|
20240604,095300,8056174950,36400,36450,36450,36400,752
|
|
20240604,095200,8028780150,36450,36450,36450,36400,3516
|
|
20240604,095100,7900624950,36450,36450,36500,36450,206
|
|
20240604,095000,7893114750,36500,36450,36500,36450,260
|
|
20240604,094900,7883629750,36450,36450,36500,36450,1279
|
|
20240604,094800,7836961350,36450,36450,36500,36400,2126
|
|
20240604,094700,7759485650,36450,36500,36500,36400,12743
|
|
20240604,094600,7294614500,36550,36550,36550,36500,421
|
|
20240604,094500,7279247200,36500,36550,36550,36500,211
|
|
20240604,094400,7271544350,36500,36550,36550,36500,280
|
|
20240604,094300,7261322500,36550,36500,36550,36500,123
|
|
20240604,094200,7256829500,36550,36500,36550,36500,442
|
|
20240604,094100,7240689750,36550,36550,36600,36550,3009
|
|
20240604,094000,7130705750,36600,36600,36600,36550,420
|
|
20240604,093900,7115336600,36550,36550,36600,36550,1053
|
|
20240604,093800,7076844000,36550,36550,36600,36500,2648
|
|
20240604,093700,6980064500,36550,36550,36550,36500,3241
|
|
20240604,093600,6861611450,36550,36500,36550,36500,1123
|
|
20240604,093500,6820579950,36550,36500,36550,36450,1385
|
|
20240604,093400,6770016850,36500,36450,36500,36450,368
|
|
20240604,093300,6756598100,36500,36500,36550,36500,879
|
|
20240604,093200,6724514500,36500,36500,36550,36500,2044
|
|
20240604,093100,6649908300,36500,36550,36550,36500,1086
|
|
20240604,093000,6610242700,36550,36500,36550,36450,4402
|
|
20240604,092900,6449596050,36450,36500,36500,36450,290
|
|
20240604,092800,6439019800,36450,36500,36500,36450,8372
|
|
20240604,092700,6133549300,36500,36500,36550,36500,576
|
|
20240604,092600,6112515300,36550,36500,36550,36500,402
|
|
20240604,092500,6097837850,36500,36500,36550,36500,578
|
|
20240604,092400,6076724050,36500,36450,36500,36450,2654
|
|
20240604,092300,5979856700,36450,36550,36550,36400,20438
|
|
20240604,092200,5234678250,36500,36550,36600,36500,4905
|
|
20240604,092100,5055443050,36550,36600,36600,36550,1005
|
|
20240604,092000,5018669100,36550,36550,36650,36550,4096
|
|
20240604,091900,4868778000,36650,36600,36650,36550,5570
|
|
20240604,091800,4664905150,36550,36600,36600,36550,427
|
|
20240604,091700,4649282950,36600,36550,36600,36550,107
|
|
20240604,091600,4645370050,36550,36650,36650,36550,2704
|
|
20240604,091500,4546414500,36650,36650,36650,36550,3911
|
|
20240604,091400,4403275150,36600,36700,36700,36550,9459
|
|
20240604,091300,4056891250,36650,36700,36700,36650,1140
|
|
20240604,091200,4015070550,36700,36650,36700,36650,2497
|
|
20240604,091100,3923555050,36650,36500,36650,36500,4576
|
|
20240604,091000,3756075300,36550,36550,36600,36500,4925
|
|
20240604,090900,3576086150,36500,36650,36650,36500,8809
|
|
20240604,090800,3253965300,36600,36700,36700,36600,3904
|
|
20240604,090700,3110888750,36650,36700,36700,36650,2934
|
|
20240604,090600,3003351650,36700,36650,36700,36600,3131
|
|
20240604,090500,2888597350,36650,36850,36850,36600,7328
|
|
20240604,090400,2619622200,36750,36650,36900,36650,4137
|
|
20240604,090300,2467505800,36700,36700,36800,36650,5303
|
|
20240604,090200,2272724700,36700,36650,36800,36650,2616
|
|
20240604,090100,2176827400,36650,36650,36650,36500,7844
|
|
20240604,090000,1889857700,36650,36650,36900,36400,51605
|