630 lines
34 KiB
CSV
630 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,192700,60375361150,31100,31100,31100,31100,18613
|
|
20240603,192600,60375361150,31100,31100,31100,31100,0
|
|
20240603,192500,60375361150,31100,31100,31100,31100,0
|
|
20240603,192400,60375361150,31100,31100,31100,31100,0
|
|
20240603,192300,60375361150,31100,31100,31100,31100,0
|
|
20240603,192200,60375361150,31100,31100,31100,31100,0
|
|
20240603,192100,60375361150,31100,31100,31100,31100,0
|
|
20240603,192000,60375361150,31100,31100,31100,31100,0
|
|
20240603,191900,60375361150,31100,31100,31100,31100,0
|
|
20240603,191800,60375361150,31100,31100,31100,31100,0
|
|
20240603,191700,60375361150,31100,31100,31100,31100,0
|
|
20240603,191600,60375361150,31100,31100,31100,31100,0
|
|
20240603,191500,60375361150,31100,31100,31100,31100,0
|
|
20240603,191400,60375361150,31100,31100,31100,31100,0
|
|
20240603,191300,60375361150,31100,31100,31100,31100,0
|
|
20240603,191200,60375361150,31100,31100,31100,31100,0
|
|
20240603,191100,60375361150,31100,31100,31100,31100,0
|
|
20240603,191000,60375361150,31100,31100,31100,31100,0
|
|
20240603,190900,60375361150,31100,31100,31100,31100,0
|
|
20240603,190800,60375361150,31100,31100,31100,31100,0
|
|
20240603,190700,60375361150,31100,31100,31100,31100,0
|
|
20240603,190600,60375361150,31100,31100,31100,31100,0
|
|
20240603,190500,60375361150,31100,31100,31100,31100,0
|
|
20240603,190400,60375361150,31100,31100,31100,31100,0
|
|
20240603,190300,60375361150,31100,31100,31100,31100,0
|
|
20240603,190200,60375361150,31100,31100,31100,31100,0
|
|
20240603,190100,60375361150,31100,31100,31100,31100,0
|
|
20240603,190000,60375361150,31100,31100,31100,31100,0
|
|
20240603,185900,60375361150,31100,31100,31100,31100,0
|
|
20240603,185800,60375361150,31100,31100,31100,31100,0
|
|
20240603,185700,60375361150,31100,31100,31100,31100,18613
|
|
20240603,185600,60375361150,31100,31100,31100,31100,0
|
|
20240603,185500,60375361150,31100,31100,31100,31100,0
|
|
20240603,185400,60375361150,31100,31100,31100,31100,0
|
|
20240603,185300,60375361150,31100,31100,31100,31100,0
|
|
20240603,185200,60375361150,31100,31100,31100,31100,0
|
|
20240603,185100,60375361150,31100,31100,31100,31100,0
|
|
20240603,185000,60375361150,31100,31100,31100,31100,0
|
|
20240603,184900,60375361150,31100,31100,31100,31100,0
|
|
20240603,184800,60375361150,31100,31100,31100,31100,0
|
|
20240603,184700,60375361150,31100,31100,31100,31100,0
|
|
20240603,184600,60375361150,31100,31100,31100,31100,0
|
|
20240603,184500,60375361150,31100,31100,31100,31100,0
|
|
20240603,184400,60375361150,31100,31100,31100,31100,0
|
|
20240603,184300,60375361150,31100,31100,31100,31100,0
|
|
20240603,184200,60375361150,31100,31100,31100,31100,0
|
|
20240603,184100,60375361150,31100,31100,31100,31100,0
|
|
20240603,184000,60375361150,31100,31100,31100,31100,0
|
|
20240603,183900,60375361150,31100,31100,31100,31100,0
|
|
20240603,183800,60375361150,31100,31100,31100,31100,0
|
|
20240603,183700,60375361150,31100,31100,31100,31100,0
|
|
20240603,183600,60375361150,31100,31100,31100,31100,0
|
|
20240603,183500,60375361150,31100,31100,31100,31100,0
|
|
20240603,183400,60375361150,31100,31100,31100,31100,0
|
|
20240603,183300,60375361150,31100,31100,31100,31100,0
|
|
20240603,183200,60375361150,31100,31100,31100,31100,0
|
|
20240603,183100,60375361150,31100,31100,31100,31100,0
|
|
20240603,183000,60375361150,31100,31100,31100,31100,0
|
|
20240603,182900,60375361150,31100,31100,31100,31100,0
|
|
20240603,182800,60375361150,31100,31100,31100,31100,0
|
|
20240603,182700,60375361150,31100,31100,31100,31100,18613
|
|
20240603,182600,60375361150,31100,31100,31100,31100,0
|
|
20240603,182500,60375361150,31100,31100,31100,31100,0
|
|
20240603,182400,60375361150,31100,31100,31100,31100,0
|
|
20240603,182300,60375361150,31100,31100,31100,31100,0
|
|
20240603,182200,60375361150,31100,31100,31100,31100,0
|
|
20240603,182100,60375361150,31100,31100,31100,31100,0
|
|
20240603,182000,60375361150,31100,31100,31100,31100,0
|
|
20240603,181900,60375361150,31100,31100,31100,31100,0
|
|
20240603,181800,60375361150,31100,31100,31100,31100,0
|
|
20240603,181700,60375361150,31100,31100,31100,31100,0
|
|
20240603,181600,60375361150,31100,31100,31100,31100,0
|
|
20240603,181500,60375361150,31100,31100,31100,31100,0
|
|
20240603,181400,60375361150,31100,31100,31100,31100,0
|
|
20240603,181300,60375361150,31100,31100,31100,31100,0
|
|
20240603,181200,60375361150,31100,31100,31100,31100,0
|
|
20240603,181100,60375361150,31100,31100,31100,31100,0
|
|
20240603,181000,60375361150,31100,31100,31100,31100,0
|
|
20240603,180900,60375361150,31100,31100,31100,31100,0
|
|
20240603,180800,60375361150,31100,31100,31100,31100,0
|
|
20240603,180700,60375361150,31100,31100,31100,31100,0
|
|
20240603,180600,60375361150,31100,31100,31100,31100,0
|
|
20240603,180500,60375361150,31100,31100,31100,31100,0
|
|
20240603,180400,60375361150,31100,31100,31100,31100,0
|
|
20240603,180300,60375361150,31100,31100,31100,31100,0
|
|
20240603,180200,60375361150,31100,31100,31100,31100,0
|
|
20240603,180100,60375361150,31100,31100,31100,31100,0
|
|
20240603,180000,60375361150,31100,31100,31100,31100,0
|
|
20240603,175900,60375361150,31100,31100,31100,31100,0
|
|
20240603,175800,60375361150,31100,31100,31100,31100,0
|
|
20240603,175700,60375361150,31100,31100,31100,31100,18613
|
|
20240603,175600,60375361150,31100,31100,31100,31100,0
|
|
20240603,175500,60375361150,31100,31100,31100,31100,0
|
|
20240603,175400,60375361150,31100,31100,31100,31100,0
|
|
20240603,175300,60375361150,31100,31100,31100,31100,0
|
|
20240603,175200,60375361150,31100,31100,31100,31100,0
|
|
20240603,175100,60375361150,31100,31100,31100,31100,0
|
|
20240603,175000,60375361150,31100,31100,31100,31100,0
|
|
20240603,174900,60375361150,31100,31100,31100,31100,0
|
|
20240603,174800,60375361150,31100,31100,31100,31100,0
|
|
20240603,174700,60375361150,31100,31100,31100,31100,0
|
|
20240603,174600,60375361150,31100,31100,31100,31100,0
|
|
20240603,174500,60375361150,31100,31100,31100,31100,0
|
|
20240603,174400,60375361150,31100,31100,31100,31100,0
|
|
20240603,174300,60375361150,31100,31100,31100,31100,0
|
|
20240603,174200,60375361150,31100,31100,31100,31100,0
|
|
20240603,174100,60375361150,31100,31100,31100,31100,0
|
|
20240603,174000,60375361150,31100,31100,31100,31100,0
|
|
20240603,173900,60375361150,31100,31100,31100,31100,0
|
|
20240603,173800,60375361150,31100,31100,31100,31100,0
|
|
20240603,173700,60375361150,31100,31100,31100,31100,0
|
|
20240603,173600,60375361150,31100,31100,31100,31100,0
|
|
20240603,173500,60375361150,31100,31100,31100,31100,0
|
|
20240603,173400,60375361150,31100,31100,31100,31100,0
|
|
20240603,173300,60375361150,31100,31100,31100,31100,0
|
|
20240603,173200,60375361150,31100,31100,31100,31100,0
|
|
20240603,173100,60375361150,31100,31100,31100,31100,0
|
|
20240603,173000,60375361150,31100,31100,31100,31100,0
|
|
20240603,172900,60375361150,31100,31100,31100,31100,0
|
|
20240603,172800,60375361150,31100,31100,31100,31100,0
|
|
20240603,172700,60375361150,31100,31100,31100,31100,18613
|
|
20240603,172600,60375361150,31100,31100,31100,31100,0
|
|
20240603,172500,60375361150,31100,31100,31100,31100,0
|
|
20240603,172400,60375361150,31100,31100,31100,31100,0
|
|
20240603,172300,60375361150,31100,31100,31100,31100,0
|
|
20240603,172200,60375361150,31100,31100,31100,31100,0
|
|
20240603,172100,60375361150,31100,31100,31100,31100,0
|
|
20240603,172000,60375361150,31100,31100,31100,31100,0
|
|
20240603,171900,60375361150,31100,31100,31100,31100,0
|
|
20240603,171800,60375361150,31100,31100,31100,31100,0
|
|
20240603,171700,60375361150,31100,31100,31100,31100,0
|
|
20240603,171600,60375361150,31100,31100,31100,31100,0
|
|
20240603,171500,60375361150,31100,31100,31100,31100,0
|
|
20240603,171400,60375361150,31100,31100,31100,31100,0
|
|
20240603,171300,60375361150,31100,31100,31100,31100,0
|
|
20240603,171200,60375361150,31100,31100,31100,31100,0
|
|
20240603,171100,60375361150,31100,31100,31100,31100,0
|
|
20240603,171000,60375361150,31100,31100,31100,31100,0
|
|
20240603,170900,60375361150,31100,31100,31100,31100,0
|
|
20240603,170800,60375361150,31100,31100,31100,31100,0
|
|
20240603,170700,60375361150,31100,31100,31100,31100,0
|
|
20240603,170600,60375361150,31100,31100,31100,31100,0
|
|
20240603,170500,60375361150,31100,31100,31100,31100,0
|
|
20240603,170400,60375361150,31100,31100,31100,31100,0
|
|
20240603,170300,60375361150,31100,31100,31100,31100,0
|
|
20240603,170200,60375361150,31100,31100,31100,31100,0
|
|
20240603,170100,60375361150,31100,31100,31100,31100,0
|
|
20240603,170000,60375361150,31100,31100,31100,31100,0
|
|
20240603,165900,60375361150,31100,31100,31100,31100,0
|
|
20240603,165800,60375361150,31100,31100,31100,31100,0
|
|
20240603,165700,60375361150,31100,31100,31100,31100,18613
|
|
20240603,165600,60375361150,31100,31100,31100,31100,0
|
|
20240603,165500,60375361150,31100,31100,31100,31100,0
|
|
20240603,165400,60375361150,31100,31100,31100,31100,0
|
|
20240603,165300,60375361150,31100,31100,31100,31100,0
|
|
20240603,165200,60375361150,31100,31100,31100,31100,0
|
|
20240603,165100,60375361150,31100,31100,31100,31100,0
|
|
20240603,165000,60375361150,31100,31100,31100,31100,0
|
|
20240603,164900,60375361150,31100,31100,31100,31100,0
|
|
20240603,164800,60375361150,31100,31100,31100,31100,0
|
|
20240603,164700,60375361150,31100,31100,31100,31100,0
|
|
20240603,164600,60375361150,31100,31100,31100,31100,0
|
|
20240603,164500,60375361150,31100,31100,31100,31100,0
|
|
20240603,164400,60375361150,31100,31100,31100,31100,0
|
|
20240603,164300,60375361150,31100,31100,31100,31100,0
|
|
20240603,164200,60375361150,31100,31100,31100,31100,0
|
|
20240603,164100,60375361150,31100,31100,31100,31100,0
|
|
20240603,164000,60375361150,31100,31100,31100,31100,0
|
|
20240603,163900,60375361150,31100,31100,31100,31100,0
|
|
20240603,163800,60375361150,31100,31100,31100,31100,0
|
|
20240603,163700,60375361150,31100,31100,31100,31100,0
|
|
20240603,163600,60375361150,31100,31100,31100,31100,0
|
|
20240603,163500,60375361150,31100,31100,31100,31100,0
|
|
20240603,163400,60375361150,31100,31100,31100,31100,0
|
|
20240603,163300,60375361150,31100,31100,31100,31100,0
|
|
20240603,163200,60375361150,31100,31100,31100,31100,0
|
|
20240603,163100,60375361150,31100,31100,31100,31100,0
|
|
20240603,163000,60375361150,31100,31100,31100,31100,0
|
|
20240603,162900,60375361150,31100,31100,31100,31100,0
|
|
20240603,162800,60375361150,31100,31100,31100,31100,0
|
|
20240603,162700,60375361150,31100,31100,31100,31100,18613
|
|
20240603,162600,60375361150,31100,31100,31100,31100,0
|
|
20240603,162500,60375361150,31100,31100,31100,31100,0
|
|
20240603,162400,60375361150,31100,31100,31100,31100,0
|
|
20240603,162300,60375361150,31100,31100,31100,31100,0
|
|
20240603,162200,60375361150,31100,31100,31100,31100,0
|
|
20240603,162100,60375361150,31100,31100,31100,31100,0
|
|
20240603,162000,60375361150,31100,31100,31100,31100,0
|
|
20240603,161900,60375361150,31100,31100,31100,31100,0
|
|
20240603,161800,60375361150,31100,31100,31100,31100,0
|
|
20240603,161700,60375361150,31100,31100,31100,31100,0
|
|
20240603,161600,60375361150,31100,31100,31100,31100,0
|
|
20240603,161500,60375361150,31100,31100,31100,31100,0
|
|
20240603,161400,60375361150,31100,31100,31100,31100,0
|
|
20240603,161300,60375361150,31100,31100,31100,31100,0
|
|
20240603,161200,60375361150,31100,31100,31100,31100,0
|
|
20240603,161100,60375361150,31100,31100,31100,31100,0
|
|
20240603,161000,60375361150,31100,31100,31100,31100,0
|
|
20240603,160900,60375361150,31100,31100,31100,31100,0
|
|
20240603,160800,60375361150,31100,31100,31100,31100,0
|
|
20240603,160700,60375361150,31100,31100,31100,31100,0
|
|
20240603,160600,60375361150,31100,31100,31100,31100,0
|
|
20240603,160500,60375361150,31100,31100,31100,31100,0
|
|
20240603,160400,60375361150,31100,31100,31100,31100,0
|
|
20240603,160300,60375361150,31100,31100,31100,31100,0
|
|
20240603,160200,60375361150,31100,31100,31100,31100,0
|
|
20240603,160100,60375361150,31100,31100,31100,31100,0
|
|
20240603,160000,60375361150,31100,31100,31100,31100,0
|
|
20240603,155900,60375361150,31100,31100,31100,31100,0
|
|
20240603,155800,60375361150,31100,31100,31100,31100,0
|
|
20240603,155700,60375361150,31100,31100,31100,31100,18613
|
|
20240603,155600,60375361150,31100,31100,31100,31100,0
|
|
20240603,155500,60375361150,31100,31100,31100,31100,0
|
|
20240603,155400,60375361150,31100,31100,31100,31100,0
|
|
20240603,155300,60375361150,31100,31100,31100,31100,0
|
|
20240603,155200,60375361150,31100,31100,31100,31100,0
|
|
20240603,155100,60375361150,31100,31100,31100,31100,0
|
|
20240603,155000,60375361150,31100,31100,31100,31100,0
|
|
20240603,154900,60375361150,31100,31100,31100,31100,0
|
|
20240603,154800,60375361150,31100,31100,31100,31100,0
|
|
20240603,154700,60375361150,31100,31100,31100,31100,0
|
|
20240603,154600,60375361150,31100,31100,31100,31100,0
|
|
20240603,154500,60375361150,31100,31100,31100,31100,0
|
|
20240603,154400,60375361150,31100,31100,31100,31100,0
|
|
20240603,154300,60375361150,31100,31100,31100,31100,0
|
|
20240603,154200,60375361150,31100,31100,31100,31100,0
|
|
20240603,154100,60375361150,31100,31100,31100,31100,0
|
|
20240603,154000,60375361150,31100,31100,31100,31100,0
|
|
20240603,153900,60375361150,31100,31100,31100,31100,0
|
|
20240603,153800,60375361150,31100,31100,31100,31100,0
|
|
20240603,153700,60375361150,31100,31100,31100,31100,0
|
|
20240603,153600,60375361150,31100,31100,31100,31100,0
|
|
20240603,153500,60375361150,31100,31100,31100,31100,0
|
|
20240603,153400,60375361150,31100,31100,31100,31100,0
|
|
20240603,153300,60375361150,31100,31100,31100,31100,0
|
|
20240603,153200,60375361150,31100,31100,31100,31100,0
|
|
20240603,153100,60375361150,31100,31100,31100,31100,0
|
|
20240603,153000,60375361150,31100,31100,31100,31100,18613
|
|
20240603,152900,59796496850,31050,31050,31050,31050,0
|
|
20240603,152800,59796496850,31050,31050,31050,31050,0
|
|
20240603,152700,59796496850,31050,31050,31050,31050,0
|
|
20240603,152600,59796496850,31050,31050,31050,31050,0
|
|
20240603,152500,59796496850,31050,31050,31050,31050,0
|
|
20240603,152400,59796496850,31050,31050,31050,31050,0
|
|
20240603,152300,59796496850,31050,31050,31050,31050,0
|
|
20240603,152200,59796496850,31050,31050,31050,31050,0
|
|
20240603,152100,59796496850,31050,31050,31050,31050,0
|
|
20240603,152000,59796496850,31050,31050,31050,31050,0
|
|
20240603,151900,59796496850,31050,31050,31100,31000,1841
|
|
20240603,151800,59739320250,31050,31100,31100,30950,5537
|
|
20240603,151700,59567464150,31050,31050,31100,31000,9162
|
|
20240603,151600,59283153800,31000,31050,31050,31000,1123
|
|
20240603,151500,59248333050,31050,31050,31050,31000,1623
|
|
20240603,151400,59197966050,31050,31050,31050,31000,2873
|
|
20240603,151300,59108900450,31000,31050,31100,31000,2837
|
|
20240603,151200,59020833650,31100,31100,31100,31050,457
|
|
20240603,151100,59006633900,31050,31050,31100,31050,232
|
|
20240603,151000,58999429150,31100,31050,31100,31050,1272
|
|
20240603,150900,58959901300,31050,31100,31100,31050,445
|
|
20240603,150800,58946074100,31100,31100,31100,31050,1274
|
|
20240603,150700,58906454400,31100,31100,31150,31100,2181
|
|
20240603,150600,58838572200,31150,31050,31150,31050,3385
|
|
20240603,150500,58733305400,31100,31100,31100,31050,1178
|
|
20240603,150400,58696688800,31100,31100,31150,31050,1441
|
|
20240603,150300,58651863000,31100,31050,31150,31050,1842
|
|
20240603,150200,58594550850,31050,31050,31100,31000,4636
|
|
20240603,150100,58450506150,31050,30950,31050,30950,2114
|
|
20240603,150000,58384969650,31000,31000,31000,30950,1366
|
|
20240603,145900,58342685500,31000,31000,31050,30950,4819
|
|
20240603,145800,58193367100,31000,31000,31050,31000,3778
|
|
20240603,145700,58076202800,31000,31000,31050,31000,702
|
|
20240603,145600,58054413950,31000,31000,31050,31000,338
|
|
20240603,145500,58043929900,31050,31000,31050,31000,817
|
|
20240603,145400,58018583800,31050,31000,31050,31000,629
|
|
20240603,145300,57999065450,31000,31000,31050,31000,1027
|
|
20240603,145200,57967205500,31000,31000,31050,31000,1395
|
|
20240603,145100,57923946950,31000,31050,31050,31000,4786
|
|
20240603,145000,57775571400,31000,31100,31100,31000,3409
|
|
20240603,144900,57669722300,31050,31100,31150,31050,2339
|
|
20240603,144800,57597003650,31100,31150,31200,31100,5061
|
|
20240603,144700,57439385050,31150,31100,31200,31100,5746
|
|
20240603,144600,57260392250,31100,31100,31150,31050,4883
|
|
20240603,144500,57108526600,31100,31050,31150,31000,9860
|
|
20240603,144400,56801672050,31050,31050,31050,31000,4249
|
|
20240603,144300,56669764250,31100,31100,31150,31050,5526
|
|
20240603,144200,56497862100,31150,31050,31150,31050,4230
|
|
20240603,144100,56366305400,31050,31100,31100,31050,1027
|
|
20240603,144000,56334391700,31100,31050,31100,31000,6118
|
|
20240603,143900,56144402550,31100,31000,31100,30950,5049
|
|
20240603,143800,55987819800,30950,30950,31000,30950,1726
|
|
20240603,143700,55934323900,31000,30950,31000,30900,2712
|
|
20240603,143600,55850373450,31000,30950,31000,30850,13378
|
|
20240603,143500,55436462150,31000,31000,31050,30950,5058
|
|
20240603,143400,55279680350,31000,30950,31000,30950,636
|
|
20240603,143300,55259975200,30950,30900,31000,30900,1538
|
|
20240603,143200,55212374100,30900,30950,31000,30900,3897
|
|
20240603,143100,55091804750,30950,30900,31000,30900,2280
|
|
20240603,143000,55021222300,30900,30950,30950,30900,3251
|
|
20240603,142900,54920639350,30950,30850,30950,30850,3934
|
|
20240603,142800,54799076300,30850,30900,30900,30850,522
|
|
20240603,142700,54782953550,30900,30850,30900,30850,2627
|
|
20240603,142600,54701833850,30900,30850,30900,30850,814
|
|
20240603,142500,54676689850,30850,30900,30900,30850,1961
|
|
20240603,142400,54616159300,30900,30900,30900,30850,1819
|
|
20240603,142300,54559983000,30900,30900,30900,30850,737
|
|
20240603,142200,54537221650,30900,30850,30900,30850,879
|
|
20240603,142100,54510072000,30900,30950,30950,30850,3666
|
|
20240603,142000,54396752050,30950,30900,30950,30900,815
|
|
20240603,141900,54371530950,30950,30900,30950,30900,886
|
|
20240603,141800,54344137700,30900,30950,30950,30900,1550
|
|
20240603,141700,54296204250,30950,30900,30950,30900,862
|
|
20240603,141600,54269538950,30900,30950,30950,30900,1964
|
|
20240603,141500,54208829450,30900,30900,30950,30900,2727
|
|
20240603,141400,54124486500,30950,30950,30950,30900,1133
|
|
20240603,141300,54089445050,30950,30900,30950,30900,1510
|
|
20240603,141200,54042772800,30900,30900,30900,30850,898
|
|
20240603,141100,54015037100,30900,30900,30900,30850,728
|
|
20240603,141000,53992543050,30900,30850,30900,30850,3500
|
|
20240603,140900,53884400100,30900,30850,30900,30850,1947
|
|
20240603,140800,53824304550,30850,30850,30900,30800,2883
|
|
20240603,140700,53735344300,30900,30850,30900,30800,4105
|
|
20240603,140600,53608614900,30850,30950,30950,30850,4169
|
|
20240603,140500,53479767700,30950,31000,31000,30900,1356
|
|
20240603,140400,53437791500,31000,31050,31050,30950,8613
|
|
20240603,140300,53170858900,31000,31100,31100,31000,1749
|
|
20240603,140200,53116601600,31050,31100,31100,31050,1489
|
|
20240603,140100,53070355800,31100,31050,31100,31000,3181
|
|
20240603,140000,52971583950,31100,31050,31100,31050,401
|
|
20240603,135900,52959118850,31100,31000,31100,31000,1262
|
|
20240603,135800,52919931550,31050,31050,31100,31000,2519
|
|
20240603,135700,52841760350,31000,31050,31050,31000,746
|
|
20240603,135600,52818605700,31000,31000,31050,31000,498
|
|
20240603,135500,52803157500,31050,31050,31050,31000,796
|
|
20240603,135400,52778454300,31000,31050,31050,31000,827
|
|
20240603,135300,52752790050,31000,31100,31100,31000,1990
|
|
20240603,135200,52691009200,31100,31050,31100,31000,4251
|
|
20240603,135100,52558974600,31050,31000,31050,31000,313
|
|
20240603,135000,52549268700,31000,31100,31100,31000,2553
|
|
20240603,134900,52469985050,31050,31100,31100,31050,1024
|
|
20240603,134800,52438167550,31100,31050,31100,31050,698
|
|
20240603,134700,52416486250,31100,31050,31100,31050,687
|
|
20240603,134600,52395141350,31000,31050,31050,31000,1875
|
|
20240603,134500,52336962050,31050,31000,31050,30950,1702
|
|
20240603,134400,52284213200,31000,30950,31050,30950,1145
|
|
20240603,134300,52248714150,31000,31050,31050,30950,1398
|
|
20240603,134200,52205389750,31000,30950,31000,30950,1848
|
|
20240603,134100,52148106950,30950,30950,31000,30950,1936
|
|
20240603,134000,52088164950,30950,30900,30950,30900,456
|
|
20240603,133900,52074067450,30850,30900,31000,30850,1110
|
|
20240603,133800,52039727200,30850,30950,31000,30850,4226
|
|
20240603,133700,51908963600,30950,31000,31000,30950,981
|
|
20240603,133600,51878574700,30950,31000,31000,30950,1477
|
|
20240603,133500,51832817300,31000,30950,31000,30950,1938
|
|
20240603,133400,51772754650,31000,30950,31000,30950,566
|
|
20240603,133300,51755224700,30950,30900,31000,30900,3540
|
|
20240603,133200,51645787150,30850,30850,30900,30850,2094
|
|
20240603,133100,51581154050,30900,30900,30900,30850,2198
|
|
20240603,133000,51513344050,30900,30850,30900,30850,1505
|
|
20240603,132900,51466887200,30900,30900,30900,30850,1578
|
|
20240603,132800,51418201700,30900,30850,30900,30850,1455
|
|
20240603,132700,51373302100,30900,30950,31000,30850,7933
|
|
20240603,132600,51128128250,31000,31050,31100,31000,6982
|
|
20240603,132500,50911413850,31050,31050,31100,31050,923
|
|
20240603,132400,50882738400,31050,31100,31100,31050,755
|
|
20240603,132300,50859285600,31050,31150,31150,31050,3202
|
|
20240603,132200,50759694550,31150,31150,31150,31100,1988
|
|
20240603,132100,50697791550,31150,31150,31200,31150,1142
|
|
20240603,132000,50662207450,31150,31200,31200,31150,921
|
|
20240603,131900,50633500450,31200,31200,31200,31150,1758
|
|
20240603,131800,50578712500,31150,31200,31200,31150,869
|
|
20240603,131700,50551632950,31200,31150,31200,31150,1241
|
|
20240603,131600,50512934200,31150,31200,31200,31150,2208
|
|
20240603,131500,50444137600,31150,31150,31200,31150,1087
|
|
20240603,131400,50410242950,31200,31200,31200,31150,1586
|
|
20240603,131300,50360785100,31200,31200,31200,31150,1579
|
|
20240603,131200,50311558350,31150,31200,31200,31150,670
|
|
20240603,131100,50290666650,31150,31200,31200,31150,1277
|
|
20240603,131000,50250840750,31150,31200,31250,31150,1164
|
|
20240603,130900,50214517800,31200,31150,31250,31150,5539
|
|
20240603,130800,50041711800,31150,31150,31200,31150,540
|
|
20240603,130700,50024879200,31150,31150,31200,31100,10965
|
|
20240603,130600,49683303000,31100,31100,31150,31100,1318
|
|
20240603,130500,49642305350,31100,31150,31150,31050,6288
|
|
20240603,130400,49446752600,31100,31100,31150,31100,680
|
|
20240603,130300,49425587300,31100,31100,31150,31100,1492
|
|
20240603,130200,49379179200,31100,31100,31150,31050,5327
|
|
20240603,130100,49213509150,31150,31100,31150,31100,561
|
|
20240603,130000,49196047650,31150,31150,31150,31100,571
|
|
20240603,125900,49178283650,31150,31100,31150,31100,1448
|
|
20240603,125800,49133231100,31150,31100,31150,31100,1194
|
|
20240603,125700,49096087800,31100,31100,31150,31100,722
|
|
20240603,125600,49073623350,31150,31150,31150,31100,766
|
|
20240603,125500,49049778050,31150,31200,31200,31100,4666
|
|
20240603,125400,48904424400,31150,31250,31250,31150,1904
|
|
20240603,125300,48845034800,31250,31150,31250,31150,6102
|
|
20240603,125200,48654649550,31150,31150,31200,31150,1763
|
|
20240603,125100,48599665350,31150,31100,31150,31100,8511
|
|
20240603,125000,48334577150,31100,31150,31150,31100,839
|
|
20240603,124900,48308458150,31100,31200,31200,31100,2185
|
|
20240603,124800,48240400850,31150,31100,31150,31050,4009
|
|
20240603,124700,48115622850,31150,31050,31150,31050,4867
|
|
20240603,124600,47964311450,31100,31100,31100,31050,1031
|
|
20240603,124500,47932283550,31050,31050,31100,31050,747
|
|
20240603,124400,47909070850,31050,31050,31100,31000,1284
|
|
20240603,124300,47869185750,31050,30900,31050,30900,10433
|
|
20240603,124200,47546291900,30900,30950,30950,30900,954
|
|
20240603,124100,47516796450,30900,30950,31000,30900,1591
|
|
20240603,124000,47467563900,30900,31000,31000,30900,1699
|
|
20240603,123900,47414966250,30950,31000,31000,30950,1955
|
|
20240603,123800,47354448600,30950,30950,31000,30950,692
|
|
20240603,123700,47333015250,31000,31000,31000,30950,1868
|
|
20240603,123600,47275185500,31000,30950,31000,30950,1602
|
|
20240603,123500,47225575250,31000,30950,31000,30900,2311
|
|
20240603,123400,47154033300,30950,30950,31000,30950,1639
|
|
20240603,123300,47103305200,31000,31000,31050,30950,5037
|
|
20240603,123200,46947279150,31000,31050,31050,31000,5178
|
|
20240603,123100,46786751950,31050,31100,31100,31000,4220
|
|
20240603,123000,46655707000,31100,31100,31100,31050,2577
|
|
20240603,122900,46575673900,31100,31100,31150,31050,3563
|
|
20240603,122800,46464869850,31150,31100,31150,31100,1548
|
|
20240603,122700,46416724450,31100,31150,31150,31100,2508
|
|
20240603,122600,46338656050,31150,31100,31150,31100,908
|
|
20240603,122500,46310406300,31150,31200,31200,31100,1170
|
|
20240603,122400,46273966550,31200,31200,31200,31150,1671
|
|
20240603,122300,46221897000,31200,31200,31250,31200,1867
|
|
20240603,122200,46163637900,31200,31200,31250,31150,2725
|
|
20240603,122100,46078612950,31200,31200,31200,31150,1223
|
|
20240603,122000,46040473000,31200,31250,31250,31150,4272
|
|
20240603,121900,45907147300,31250,31250,31300,31250,3411
|
|
20240603,121800,45800530950,31250,31350,31350,31250,2127
|
|
20240603,121700,45733963750,31350,31350,31350,31300,4946
|
|
20240603,121600,45579103000,31350,31300,31350,31300,1214
|
|
20240603,121500,45541062450,31350,31400,31400,31300,5807
|
|
20240603,121400,45359036850,31400,31450,31500,31400,5468
|
|
20240603,121300,45187079550,31450,31500,31500,31400,10344
|
|
20240603,121200,44861745550,31450,31350,31500,31350,19398
|
|
20240603,121100,44251991150,31350,31350,31400,31350,2440
|
|
20240603,121000,44175461150,31400,31300,31400,31300,8739
|
|
20240603,120900,43901320900,31300,31300,31350,31300,1235
|
|
20240603,120800,43862656950,31300,31300,31300,31250,6038
|
|
20240603,120700,43673773950,31250,31200,31300,31150,6557
|
|
20240603,120600,43468922200,31200,31100,31200,31100,1496
|
|
20240603,120500,43422330250,31100,31150,31150,31100,632
|
|
20240603,120400,43402662200,31100,31150,31150,31100,1545
|
|
20240603,120300,43354595750,31150,31200,31200,31100,2463
|
|
20240603,120200,43277928750,31150,31150,31200,31150,1847
|
|
20240603,120100,43220377100,31200,31100,31200,31100,2368
|
|
20240603,120000,43146625200,31150,31200,31200,31100,1725
|
|
20240603,115900,43092894800,31150,31150,31200,31150,638
|
|
20240603,115800,43073008450,31150,31200,31250,31150,2854
|
|
20240603,115700,42983983050,31200,31250,31250,31200,636
|
|
20240603,115600,42964135150,31250,31250,31300,31200,2929
|
|
20240603,115500,42872560250,31200,31300,31300,31200,5949
|
|
20240603,115400,42686601000,31300,31250,31300,31200,1819
|
|
20240603,115300,42629732150,31200,31200,31250,31150,1968
|
|
20240603,115200,42568308100,31200,31200,31200,31150,2758
|
|
20240603,115100,42482273050,31200,31150,31200,31150,775
|
|
20240603,115000,42458126350,31150,31150,31200,31150,4097
|
|
20240603,114900,42330466050,31100,31150,31150,31100,2488
|
|
20240603,114800,42252991750,31150,31150,31150,31100,2132
|
|
20240603,114700,42186669200,31150,31150,31150,31100,1252
|
|
20240603,114600,42147723050,31150,31100,31150,31100,4531
|
|
20240603,114500,42006796800,31050,31050,31100,31050,3020
|
|
20240603,114400,41912999850,31100,31050,31100,31050,1381
|
|
20240603,114300,41870110400,31100,31150,31150,31050,994
|
|
20240603,114200,41839209750,31100,31150,31150,31050,2618
|
|
20240603,114100,41757788400,31150,31050,31150,31050,5566
|
|
20240603,114000,41584718250,31100,31050,31100,31000,2439
|
|
20240603,113900,41509008100,31050,31050,31100,31000,2133
|
|
20240603,113800,41442772350,31100,31150,31150,31050,6051
|
|
20240603,113700,41254639300,31150,31200,31200,31150,4446
|
|
20240603,113600,41116129500,31200,31250,31250,31150,2647
|
|
20240603,113500,41033607850,31200,31250,31300,31200,2947
|
|
20240603,113400,40941509050,31300,31300,31350,31200,5661
|
|
20240603,113300,40764681450,31300,31350,31400,31300,3396
|
|
20240603,113200,40658241450,31400,31350,31400,31250,5508
|
|
20240603,113100,40485765400,31350,31400,31450,31300,4242
|
|
20240603,113000,40352787350,31400,31450,31500,31400,5852
|
|
20240603,112900,40168894700,31450,31550,31600,31450,10994
|
|
20240603,112800,39822274700,31600,31600,31600,31500,10767
|
|
20240603,112700,39482291200,31550,31500,31600,31500,37746
|
|
20240603,112600,38292125100,31500,31400,31500,31400,29249
|
|
20240603,112500,37372221250,31450,31350,31450,31350,3229
|
|
20240603,112400,37270845950,31350,31400,31400,31350,7590
|
|
20240603,112300,37032566650,31400,31350,31400,31300,9121
|
|
20240603,112200,36746306450,31350,31400,31450,31350,9787
|
|
20240603,112100,36438936100,31400,31350,31450,31300,16379
|
|
20240603,112000,35924421950,31350,31150,31350,31150,13692
|
|
20240603,111900,35496222550,31200,31100,31200,31050,3753
|
|
20240603,111800,35379436650,31100,31050,31200,31000,19568
|
|
20240603,111700,34770862550,31050,31100,31100,31000,13714
|
|
20240603,111600,34345069700,31100,31050,31150,31000,20273
|
|
20240603,111500,33714638300,31050,30950,31050,30950,4576
|
|
20240603,111400,33572795950,30950,31100,31150,30950,20127
|
|
20240603,111300,32947315700,31100,31050,31100,31000,8085
|
|
20240603,111200,32696261750,31000,31200,31250,31000,32067
|
|
20240603,111100,31699116900,31200,31150,31250,31150,5970
|
|
20240603,111000,31512882250,31150,31200,31200,31100,1980
|
|
20240603,110900,31451199650,31200,31300,31300,31150,6367
|
|
20240603,110800,31252335300,31250,31250,31350,31200,14653
|
|
20240603,110700,30794202750,31250,31450,31450,31250,4033
|
|
20240603,110600,30667839400,31400,31200,31450,31200,25284
|
|
20240603,110500,29875193000,31200,31150,31200,31150,6461
|
|
20240603,110400,29673736800,31200,31100,31200,31050,11152
|
|
20240603,110300,29326765600,31050,31250,31250,31050,7120
|
|
20240603,110200,29104978800,31200,31050,31250,31050,12534
|
|
20240603,110100,28714624150,31050,31100,31150,31050,11612
|
|
20240603,110000,28353754350,31100,31200,31250,31100,4702
|
|
20240603,105900,28207285050,31200,31100,31250,31050,6762
|
|
20240603,105800,27996606450,31050,31300,31350,31000,10293
|
|
20240603,105700,27675878450,31350,31300,31450,31250,13948
|
|
20240603,105600,27238722500,31350,31600,31650,31300,37005
|
|
20240603,105500,26072618650,31600,31450,31600,31350,30960
|
|
20240603,105400,25096695000,31500,31250,31500,31250,69738
|
|
20240603,105300,22906100750,31250,31250,31300,31100,23212
|
|
20240603,105200,22180992900,31250,31100,31250,31100,19099
|
|
20240603,105100,21585509750,31100,31100,31150,31000,15850
|
|
20240603,105000,21092900600,31150,31050,31150,31000,17753
|
|
20240603,104900,20540721400,31050,31000,31100,30950,19523
|
|
20240603,104800,19934728650,31050,31050,31150,31000,18802
|
|
20240603,104700,19350260750,31050,30850,31100,30850,42463
|
|
20240603,104600,18033925600,30800,30850,30950,30800,27134
|
|
20240603,104500,17196092400,30850,30700,30850,30650,18243
|
|
20240603,104400,16635211450,30700,30650,30700,30600,8979
|
|
20240603,104300,16359799100,30600,30550,30650,30550,6233
|
|
20240603,104200,16169032450,30600,30450,30600,30450,10408
|
|
20240603,104100,15851240900,30500,30450,30500,30450,3825
|
|
20240603,104000,15734588250,30450,30500,30550,30450,5495
|
|
20240603,103900,15567021750,30550,30500,30550,30450,17167
|
|
20240603,103800,15043584450,30450,30400,30450,30350,8319
|
|
20240603,103700,14790500400,30400,30250,30400,30200,15004
|
|
20240603,103600,14335875400,30250,30150,30250,30100,20209
|
|
20240603,103500,13725480400,30150,30050,30150,30050,2999
|
|
20240603,103400,13635213550,30050,30050,30050,30000,4666
|
|
20240603,103300,13495014650,30050,30000,30050,30000,816
|
|
20240603,103200,13470527250,30000,30000,30000,29950,895
|
|
20240603,103100,13443677500,30050,30000,30050,30000,1469
|
|
20240603,103000,13399597850,30000,30050,30050,30000,4720
|
|
20240603,102900,13257974200,30000,30050,30050,30000,240
|
|
20240603,102800,13250765400,30050,30050,30050,30000,943
|
|
20240603,102700,13222446300,30000,30050,30050,30000,3047
|
|
20240603,102600,13130943100,30050,30150,30150,30050,6017
|
|
20240603,102500,12949813250,30150,30150,30200,30100,8854
|
|
20240603,102400,12682863100,30100,30150,30150,30100,5508
|
|
20240603,102300,12516803450,30150,30100,30150,30100,2861
|
|
20240603,102200,12430590700,30100,30050,30150,30050,12724
|
|
20240603,102100,12047582550,30100,30050,30100,30000,4213
|
|
20240603,102000,11920885850,30050,30050,30100,30000,3130
|
|
20240603,101900,11826839300,30050,30000,30100,30000,7209
|
|
20240603,101800,11610231950,30050,29900,30100,29900,16624
|
|
20240603,101700,11111902850,29900,29900,29900,29850,2025
|
|
20240603,101600,11051359500,29900,29900,29950,29900,970
|
|
20240603,101500,11022355450,29900,29900,29900,29850,3090
|
|
20240603,101400,10929969500,29900,29950,29950,29900,2086
|
|
20240603,101300,10867556100,29950,30000,30000,29900,4078
|
|
20240603,101200,10745278450,30000,29800,30000,29800,34610
|
|
20240603,101100,9711368600,29800,29800,29800,29750,325
|
|
20240603,101000,9701693150,29750,29750,29800,29750,1527
|
|
20240603,100900,9656226250,29750,29700,29800,29700,3830
|
|
20240603,100800,9542285500,29700,29750,29750,29700,1582
|
|
20240603,100700,9495263800,29750,29750,29750,29700,1321
|
|
20240603,100600,9456013650,29750,29700,29750,29700,660
|
|
20240603,100500,9436409700,29700,29700,29750,29650,5042
|
|
20240603,100400,9286678500,29700,29700,29700,29650,377
|
|
20240603,100300,9275488950,29700,29650,29700,29600,2735
|
|
20240603,100200,9194431200,29650,29700,29700,29600,1904
|
|
20240603,100100,9137969450,29700,29750,29750,29650,5847
|
|
20240603,100000,8964369200,29700,29750,29750,29700,6213
|
|
20240603,095900,8779840850,29750,29700,29750,29700,2842
|
|
20240603,095800,8695348750,29700,29800,29800,29700,775
|
|
20240603,095700,8672303800,29700,29750,29800,29700,1187
|
|
20240603,095600,8636978150,29700,29750,29750,29700,692
|
|
20240603,095500,8616404650,29750,29750,29800,29700,4538
|
|
20240603,095400,8481449150,29700,29750,29800,29700,768
|
|
20240603,095300,8458601150,29750,29750,29750,29700,2892
|
|
20240603,095200,8372569500,29750,29800,29800,29750,3097
|
|
20240603,095100,8280419300,29800,29800,29800,29750,1916
|
|
20240603,095000,8223327750,29800,29850,29850,29800,3273
|
|
20240603,094900,8125789650,29850,29850,29850,29800,2420
|
|
20240603,094800,8053620150,29850,29800,29850,29750,2610
|
|
20240603,094700,7975781650,29850,29800,29850,29800,695
|
|
20240603,094600,7955067150,29800,29800,29850,29800,3063
|
|
20240603,094500,7863662050,29800,29850,29850,29800,1454
|
|
20240603,094400,7820309200,29850,29850,29850,29800,1900
|
|
20240603,094300,7763635300,29850,29800,29850,29750,4088
|
|
20240603,094200,7641770500,29850,29900,29900,29800,2616
|
|
20240603,094100,7563669350,29850,29700,29850,29700,21997
|
|
20240603,094000,6908115400,29750,29750,29750,29700,2750
|
|
20240603,093900,6826308350,29750,29750,29800,29750,1929
|
|
20240603,093800,6768919700,29800,29750,29800,29700,6144
|
|
20240603,093700,6586134100,29750,29800,29800,29750,4051
|
|
20240603,093600,6465611650,29750,29750,29800,29750,2397
|
|
20240603,093500,6394280200,29750,29750,29750,29750,1590
|
|
20240603,093400,6346977700,29750,29750,29750,29700,3511
|
|
20240603,093300,6242533250,29750,29750,29750,29700,1737
|
|
20240603,093200,6190911650,29750,29750,29750,29700,1907
|
|
20240603,093100,6134226950,29750,29750,29750,29700,2463
|
|
20240603,093000,6060952800,29750,29700,29750,29700,1604
|
|
20240603,092900,6013263900,29750,29750,29750,29700,1505
|
|
20240603,092800,5968523550,29750,29750,29800,29750,4135
|
|
20240603,092700,5845482300,29750,29700,29750,29700,5364
|
|
20240603,092600,5685908300,29750,29700,29750,29650,2116
|
|
20240603,092500,5623073550,29650,29600,29650,29600,3302
|
|
20240603,092400,5525248200,29600,29600,29700,29600,6034
|
|
20240603,092300,5346429650,29650,29650,29650,29600,5051
|
|
20240603,092200,5196851450,29650,29700,29750,29650,5065
|
|
20240603,092100,5046580300,29700,29700,29700,29600,14972
|
|
20240603,092000,4602150200,29750,29750,29800,29700,4721
|
|
20240603,091900,4461702300,29750,29700,29750,29700,5399
|
|
20240603,091800,4301329650,29750,29700,29750,29700,9545
|
|
20240603,091700,4017676700,29750,29700,29750,29700,3549
|
|
20240603,091600,3912202550,29750,29750,29750,29650,9439
|
|
20240603,091500,3631747100,29750,29750,29800,29700,2778
|
|
20240603,091400,3549103550,29750,29800,29850,29700,17894
|
|
20240603,091300,3016922900,29800,29550,29800,29550,8471
|
|
20240603,091200,2765534150,29550,29600,29600,29550,2718
|
|
20240603,091100,2685215500,29550,29450,29600,29450,6245
|
|
20240603,091000,2500869650,29450,29450,29500,29450,5683
|
|
20240603,090900,2333420100,29450,29500,29500,29400,2459
|
|
20240603,090800,2260993900,29500,29450,29500,29400,6027
|
|
20240603,090700,2083625950,29500,29500,29550,29400,5472
|
|
20240603,090600,1922320550,29500,29450,29500,29400,3504
|
|
20240603,090500,1819059900,29450,29550,29550,29400,4387
|
|
20240603,090400,1689731200,29550,29500,29550,29400,3107
|
|
20240603,090300,1598197900,29550,29300,29550,29300,7363
|
|
20240603,090200,1381829900,29350,29500,29500,29200,7960
|
|
20240603,090100,1148289700,29450,29650,29750,29450,18573
|
|
20240603,090000,598441200,29600,29600,29650,29300,20194
|