630 lines
34 KiB
CSV
630 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,192700,30936165100,28950,28950,28950,28950,32582
|
|
20240605,192600,30936165100,28950,28950,28950,28950,0
|
|
20240605,192500,30936165100,28950,28950,28950,28950,0
|
|
20240605,192400,30936165100,28950,28950,28950,28950,0
|
|
20240605,192300,30936165100,28950,28950,28950,28950,0
|
|
20240605,192200,30936165100,28950,28950,28950,28950,0
|
|
20240605,192100,30936165100,28950,28950,28950,28950,0
|
|
20240605,192000,30936165100,28950,28950,28950,28950,0
|
|
20240605,191900,30936165100,28950,28950,28950,28950,0
|
|
20240605,191800,30936165100,28950,28950,28950,28950,0
|
|
20240605,191700,30936165100,28950,28950,28950,28950,0
|
|
20240605,191600,30936165100,28950,28950,28950,28950,0
|
|
20240605,191500,30936165100,28950,28950,28950,28950,0
|
|
20240605,191400,30936165100,28950,28950,28950,28950,0
|
|
20240605,191300,30936165100,28950,28950,28950,28950,0
|
|
20240605,191200,30936165100,28950,28950,28950,28950,0
|
|
20240605,191100,30936165100,28950,28950,28950,28950,0
|
|
20240605,191000,30936165100,28950,28950,28950,28950,0
|
|
20240605,190900,30936165100,28950,28950,28950,28950,0
|
|
20240605,190800,30936165100,28950,28950,28950,28950,0
|
|
20240605,190700,30936165100,28950,28950,28950,28950,0
|
|
20240605,190600,30936165100,28950,28950,28950,28950,0
|
|
20240605,190500,30936165100,28950,28950,28950,28950,0
|
|
20240605,190400,30936165100,28950,28950,28950,28950,0
|
|
20240605,190300,30936165100,28950,28950,28950,28950,0
|
|
20240605,190200,30936165100,28950,28950,28950,28950,0
|
|
20240605,190100,30936165100,28950,28950,28950,28950,0
|
|
20240605,190000,30936165100,28950,28950,28950,28950,0
|
|
20240605,185900,30936165100,28950,28950,28950,28950,0
|
|
20240605,185800,30936165100,28950,28950,28950,28950,0
|
|
20240605,185700,30936165100,28950,28950,28950,28950,32582
|
|
20240605,185600,30936165100,28950,28950,28950,28950,0
|
|
20240605,185500,30936165100,28950,28950,28950,28950,0
|
|
20240605,185400,30936165100,28950,28950,28950,28950,0
|
|
20240605,185300,30936165100,28950,28950,28950,28950,0
|
|
20240605,185200,30936165100,28950,28950,28950,28950,0
|
|
20240605,185100,30936165100,28950,28950,28950,28950,0
|
|
20240605,185000,30936165100,28950,28950,28950,28950,0
|
|
20240605,184900,30936165100,28950,28950,28950,28950,0
|
|
20240605,184800,30936165100,28950,28950,28950,28950,0
|
|
20240605,184700,30936165100,28950,28950,28950,28950,0
|
|
20240605,184600,30936165100,28950,28950,28950,28950,0
|
|
20240605,184500,30936165100,28950,28950,28950,28950,0
|
|
20240605,184400,30936165100,28950,28950,28950,28950,0
|
|
20240605,184300,30936165100,28950,28950,28950,28950,0
|
|
20240605,184200,30936165100,28950,28950,28950,28950,0
|
|
20240605,184100,30936165100,28950,28950,28950,28950,0
|
|
20240605,184000,30936165100,28950,28950,28950,28950,0
|
|
20240605,183900,30936165100,28950,28950,28950,28950,0
|
|
20240605,183800,30936165100,28950,28950,28950,28950,0
|
|
20240605,183700,30936165100,28950,28950,28950,28950,0
|
|
20240605,183600,30936165100,28950,28950,28950,28950,0
|
|
20240605,183500,30936165100,28950,28950,28950,28950,0
|
|
20240605,183400,30936165100,28950,28950,28950,28950,0
|
|
20240605,183300,30936165100,28950,28950,28950,28950,0
|
|
20240605,183200,30936165100,28950,28950,28950,28950,0
|
|
20240605,183100,30936165100,28950,28950,28950,28950,0
|
|
20240605,183000,30936165100,28950,28950,28950,28950,0
|
|
20240605,182900,30936165100,28950,28950,28950,28950,0
|
|
20240605,182800,30936165100,28950,28950,28950,28950,0
|
|
20240605,182700,30936165100,28950,28950,28950,28950,32582
|
|
20240605,182600,30936165100,28950,28950,28950,28950,0
|
|
20240605,182500,30936165100,28950,28950,28950,28950,0
|
|
20240605,182400,30936165100,28950,28950,28950,28950,0
|
|
20240605,182300,30936165100,28950,28950,28950,28950,0
|
|
20240605,182200,30936165100,28950,28950,28950,28950,0
|
|
20240605,182100,30936165100,28950,28950,28950,28950,0
|
|
20240605,182000,30936165100,28950,28950,28950,28950,0
|
|
20240605,181900,30936165100,28950,28950,28950,28950,0
|
|
20240605,181800,30936165100,28950,28950,28950,28950,0
|
|
20240605,181700,30936165100,28950,28950,28950,28950,0
|
|
20240605,181600,30936165100,28950,28950,28950,28950,0
|
|
20240605,181500,30936165100,28950,28950,28950,28950,0
|
|
20240605,181400,30936165100,28950,28950,28950,28950,0
|
|
20240605,181300,30936165100,28950,28950,28950,28950,0
|
|
20240605,181200,30936165100,28950,28950,28950,28950,0
|
|
20240605,181100,30936165100,28950,28950,28950,28950,0
|
|
20240605,181000,30936165100,28950,28950,28950,28950,0
|
|
20240605,180900,30936165100,28950,28950,28950,28950,0
|
|
20240605,180800,30936165100,28950,28950,28950,28950,0
|
|
20240605,180700,30936165100,28950,28950,28950,28950,0
|
|
20240605,180600,30936165100,28950,28950,28950,28950,0
|
|
20240605,180500,30936165100,28950,28950,28950,28950,0
|
|
20240605,180400,30936165100,28950,28950,28950,28950,0
|
|
20240605,180300,30936165100,28950,28950,28950,28950,0
|
|
20240605,180200,30936165100,28950,28950,28950,28950,0
|
|
20240605,180100,30936165100,28950,28950,28950,28950,0
|
|
20240605,180000,30936165100,28950,28950,28950,28950,0
|
|
20240605,175900,30936165100,28950,28950,28950,28950,0
|
|
20240605,175800,30936165100,28950,28950,28950,28950,0
|
|
20240605,175700,30936165100,28950,28950,28950,28950,32582
|
|
20240605,175600,30936165100,28950,28950,28950,28950,0
|
|
20240605,175500,30936165100,28950,28950,28950,28950,0
|
|
20240605,175400,30936165100,28950,28950,28950,28950,0
|
|
20240605,175300,30936165100,28950,28950,28950,28950,0
|
|
20240605,175200,30936165100,28950,28950,28950,28950,0
|
|
20240605,175100,30936165100,28950,28950,28950,28950,0
|
|
20240605,175000,30936165100,28950,28950,28950,28950,0
|
|
20240605,174900,30936165100,28950,28950,28950,28950,0
|
|
20240605,174800,30936165100,28950,28950,28950,28950,0
|
|
20240605,174700,30936165100,28950,28950,28950,28950,0
|
|
20240605,174600,30936165100,28950,28950,28950,28950,0
|
|
20240605,174500,30936165100,28950,28950,28950,28950,0
|
|
20240605,174400,30936165100,28950,28950,28950,28950,0
|
|
20240605,174300,30936165100,28950,28950,28950,28950,0
|
|
20240605,174200,30936165100,28950,28950,28950,28950,0
|
|
20240605,174100,30936165100,28950,28950,28950,28950,0
|
|
20240605,174000,30936165100,28950,28950,28950,28950,0
|
|
20240605,173900,30936165100,28950,28950,28950,28950,0
|
|
20240605,173800,30936165100,28950,28950,28950,28950,0
|
|
20240605,173700,30936165100,28950,28950,28950,28950,0
|
|
20240605,173600,30936165100,28950,28950,28950,28950,0
|
|
20240605,173500,30936165100,28950,28950,28950,28950,0
|
|
20240605,173400,30936165100,28950,28950,28950,28950,0
|
|
20240605,173300,30936165100,28950,28950,28950,28950,0
|
|
20240605,173200,30936165100,28950,28950,28950,28950,0
|
|
20240605,173100,30936165100,28950,28950,28950,28950,0
|
|
20240605,173000,30936165100,28950,28950,28950,28950,0
|
|
20240605,172900,30936165100,28950,28950,28950,28950,0
|
|
20240605,172800,30936165100,28950,28950,28950,28950,0
|
|
20240605,172700,30936165100,28950,28950,28950,28950,32582
|
|
20240605,172600,30936165100,28950,28950,28950,28950,0
|
|
20240605,172500,30936165100,28950,28950,28950,28950,0
|
|
20240605,172400,30936165100,28950,28950,28950,28950,0
|
|
20240605,172300,30936165100,28950,28950,28950,28950,0
|
|
20240605,172200,30936165100,28950,28950,28950,28950,0
|
|
20240605,172100,30936165100,28950,28950,28950,28950,0
|
|
20240605,172000,30936165100,28950,28950,28950,28950,0
|
|
20240605,171900,30936165100,28950,28950,28950,28950,0
|
|
20240605,171800,30936165100,28950,28950,28950,28950,0
|
|
20240605,171700,30936165100,28950,28950,28950,28950,0
|
|
20240605,171600,30936165100,28950,28950,28950,28950,0
|
|
20240605,171500,30936165100,28950,28950,28950,28950,0
|
|
20240605,171400,30936165100,28950,28950,28950,28950,0
|
|
20240605,171300,30936165100,28950,28950,28950,28950,0
|
|
20240605,171200,30936165100,28950,28950,28950,28950,0
|
|
20240605,171100,30936165100,28950,28950,28950,28950,0
|
|
20240605,171000,30936165100,28950,28950,28950,28950,0
|
|
20240605,170900,30936165100,28950,28950,28950,28950,0
|
|
20240605,170800,30936165100,28950,28950,28950,28950,0
|
|
20240605,170700,30936165100,28950,28950,28950,28950,0
|
|
20240605,170600,30936165100,28950,28950,28950,28950,0
|
|
20240605,170500,30936165100,28950,28950,28950,28950,0
|
|
20240605,170400,30936165100,28950,28950,28950,28950,0
|
|
20240605,170300,30936165100,28950,28950,28950,28950,0
|
|
20240605,170200,30936165100,28950,28950,28950,28950,0
|
|
20240605,170100,30936165100,28950,28950,28950,28950,0
|
|
20240605,170000,30936165100,28950,28950,28950,28950,0
|
|
20240605,165900,30936165100,28950,28950,28950,28950,0
|
|
20240605,165800,30936165100,28950,28950,28950,28950,0
|
|
20240605,165700,30936165100,28950,28950,28950,28950,32582
|
|
20240605,165600,30936165100,28950,28950,28950,28950,0
|
|
20240605,165500,30936165100,28950,28950,28950,28950,0
|
|
20240605,165400,30936165100,28950,28950,28950,28950,0
|
|
20240605,165300,30936165100,28950,28950,28950,28950,0
|
|
20240605,165200,30936165100,28950,28950,28950,28950,0
|
|
20240605,165100,30936165100,28950,28950,28950,28950,0
|
|
20240605,165000,30936165100,28950,28950,28950,28950,0
|
|
20240605,164900,30936165100,28950,28950,28950,28950,0
|
|
20240605,164800,30936165100,28950,28950,28950,28950,0
|
|
20240605,164700,30936165100,28950,28950,28950,28950,0
|
|
20240605,164600,30936165100,28950,28950,28950,28950,0
|
|
20240605,164500,30936165100,28950,28950,28950,28950,0
|
|
20240605,164400,30936165100,28950,28950,28950,28950,0
|
|
20240605,164300,30936165100,28950,28950,28950,28950,0
|
|
20240605,164200,30936165100,28950,28950,28950,28950,0
|
|
20240605,164100,30936165100,28950,28950,28950,28950,0
|
|
20240605,164000,30936165100,28950,28950,28950,28950,0
|
|
20240605,163900,30936165100,28950,28950,28950,28950,0
|
|
20240605,163800,30936165100,28950,28950,28950,28950,0
|
|
20240605,163700,30936165100,28950,28950,28950,28950,0
|
|
20240605,163600,30936165100,28950,28950,28950,28950,0
|
|
20240605,163500,30936165100,28950,28950,28950,28950,0
|
|
20240605,163400,30936165100,28950,28950,28950,28950,0
|
|
20240605,163300,30936165100,28950,28950,28950,28950,0
|
|
20240605,163200,30936165100,28950,28950,28950,28950,0
|
|
20240605,163100,30936165100,28950,28950,28950,28950,0
|
|
20240605,163000,30936165100,28950,28950,28950,28950,0
|
|
20240605,162900,30936165100,28950,28950,28950,28950,0
|
|
20240605,162800,30936165100,28950,28950,28950,28950,0
|
|
20240605,162700,30936165100,28950,28950,28950,28950,32582
|
|
20240605,162600,30936165100,28950,28950,28950,28950,0
|
|
20240605,162500,30936165100,28950,28950,28950,28950,0
|
|
20240605,162400,30936165100,28950,28950,28950,28950,0
|
|
20240605,162300,30936165100,28950,28950,28950,28950,0
|
|
20240605,162200,30936165100,28950,28950,28950,28950,0
|
|
20240605,162100,30936165100,28950,28950,28950,28950,0
|
|
20240605,162000,30936165100,28950,28950,28950,28950,0
|
|
20240605,161900,30936165100,28950,28950,28950,28950,0
|
|
20240605,161800,30936165100,28950,28950,28950,28950,0
|
|
20240605,161700,30936165100,28950,28950,28950,28950,0
|
|
20240605,161600,30936165100,28950,28950,28950,28950,0
|
|
20240605,161500,30936165100,28950,28950,28950,28950,0
|
|
20240605,161400,30936165100,28950,28950,28950,28950,0
|
|
20240605,161300,30936165100,28950,28950,28950,28950,0
|
|
20240605,161200,30936165100,28950,28950,28950,28950,0
|
|
20240605,161100,30936165100,28950,28950,28950,28950,0
|
|
20240605,161000,30936165100,28950,28950,28950,28950,0
|
|
20240605,160900,30936165100,28950,28950,28950,28950,0
|
|
20240605,160800,30936165100,28950,28950,28950,28950,0
|
|
20240605,160700,30936165100,28950,28950,28950,28950,0
|
|
20240605,160600,30936165100,28950,28950,28950,28950,0
|
|
20240605,160500,30936165100,28950,28950,28950,28950,0
|
|
20240605,160400,30936165100,28950,28950,28950,28950,0
|
|
20240605,160300,30936165100,28950,28950,28950,28950,0
|
|
20240605,160200,30936165100,28950,28950,28950,28950,0
|
|
20240605,160100,30936165100,28950,28950,28950,28950,0
|
|
20240605,160000,30936165100,28950,28950,28950,28950,0
|
|
20240605,155900,30936165100,28950,28950,28950,28950,0
|
|
20240605,155800,30936165100,28950,28950,28950,28950,0
|
|
20240605,155700,30936165100,28950,28950,28950,28950,32582
|
|
20240605,155600,30936165100,28950,28950,28950,28950,0
|
|
20240605,155500,30936165100,28950,28950,28950,28950,0
|
|
20240605,155400,30936165100,28950,28950,28950,28950,0
|
|
20240605,155300,30936165100,28950,28950,28950,28950,0
|
|
20240605,155200,30936165100,28950,28950,28950,28950,0
|
|
20240605,155100,30936165100,28950,28950,28950,28950,0
|
|
20240605,155000,30936165100,28950,28950,28950,28950,0
|
|
20240605,154900,30936165100,28950,28950,28950,28950,0
|
|
20240605,154800,30936165100,28950,28950,28950,28950,0
|
|
20240605,154700,30936165100,28950,28950,28950,28950,0
|
|
20240605,154600,30936165100,28950,28950,28950,28950,0
|
|
20240605,154500,30936165100,28950,28950,28950,28950,0
|
|
20240605,154400,30936165100,28950,28950,28950,28950,0
|
|
20240605,154300,30936165100,28950,28950,28950,28950,0
|
|
20240605,154200,30936165100,28950,28950,28950,28950,0
|
|
20240605,154100,30936165100,28950,28950,28950,28950,0
|
|
20240605,154000,30936165100,28950,28950,28950,28950,0
|
|
20240605,153900,30936165100,28950,28950,28950,28950,0
|
|
20240605,153800,30936165100,28950,28950,28950,28950,0
|
|
20240605,153700,30936165100,28950,28950,28950,28950,0
|
|
20240605,153600,30936165100,28950,28950,28950,28950,0
|
|
20240605,153500,30936165100,28950,28950,28950,28950,0
|
|
20240605,153400,30936165100,28950,28950,28950,28950,0
|
|
20240605,153300,30936165100,28950,28950,28950,28950,0
|
|
20240605,153200,30936165100,28950,28950,28950,28950,0
|
|
20240605,153100,30936165100,28950,28950,28950,28950,0
|
|
20240605,153000,30936165100,28950,28950,28950,28950,32582
|
|
20240605,152900,29992916200,29000,29000,29000,29000,0
|
|
20240605,152800,29992916200,29000,29000,29000,29000,0
|
|
20240605,152700,29992916200,29000,29000,29000,29000,0
|
|
20240605,152600,29992916200,29000,29000,29000,29000,0
|
|
20240605,152500,29992916200,29000,29000,29000,29000,0
|
|
20240605,152400,29992916200,29000,29000,29000,29000,0
|
|
20240605,152300,29992916200,29000,29000,29000,29000,0
|
|
20240605,152200,29992916200,29000,29000,29000,29000,0
|
|
20240605,152100,29992916200,29000,29000,29000,29000,0
|
|
20240605,152000,29992916200,29000,29000,29000,29000,0
|
|
20240605,151900,29992916200,29000,29000,29100,29000,6852
|
|
20240605,151800,29793974150,29050,29000,29050,29000,1171
|
|
20240605,151700,29759993050,29000,29000,29050,28950,6163
|
|
20240605,151600,29581349050,29000,29000,29050,29000,12587
|
|
20240605,151500,29216300200,29000,29000,29050,29000,4103
|
|
20240605,151400,29097278350,29050,29000,29050,29000,1458
|
|
20240605,151300,29054963300,29050,29050,29050,29000,1580
|
|
20240605,151200,29009118100,29050,29050,29050,29000,2063
|
|
20240605,151100,28949234350,29000,29050,29050,29000,1638
|
|
20240605,151000,28901668150,29000,29000,29050,29000,1253
|
|
20240605,150900,28865298500,29050,29000,29050,29000,1278
|
|
20240605,150800,28828197950,29000,29000,29050,29000,1780
|
|
20240605,150700,28776550800,29050,29050,29050,29000,1571
|
|
20240605,150600,28730963050,29000,29000,29050,29000,1378
|
|
20240605,150500,28690947600,29050,29050,29050,29000,1062
|
|
20240605,150400,28660121750,29000,29050,29050,29000,852
|
|
20240605,150300,28635394400,29050,29000,29100,29000,3495
|
|
20240605,150200,28533897750,29000,29000,29050,29000,1241
|
|
20240605,150100,28497868700,29000,29050,29050,29000,2895
|
|
20240605,150000,28413810800,29000,29000,29050,29000,1784
|
|
20240605,145900,28362058050,29000,28950,29050,28950,24782
|
|
20240605,145800,27643395050,28950,28950,29000,28950,1052
|
|
20240605,145700,27612920900,29000,29000,29000,28950,2400
|
|
20240605,145600,27543375100,28950,28950,29000,28950,1735
|
|
20240605,145500,27493086750,28950,29000,29000,28950,2081
|
|
20240605,145400,27432788800,28950,28950,29000,28950,1224
|
|
20240605,145300,27397323300,28950,28950,29000,28950,1633
|
|
20240605,145200,27350027400,28950,28950,29000,28950,1493
|
|
20240605,145100,27306757150,28950,28950,29000,28950,2186
|
|
20240605,145000,27243396150,28950,28950,29000,28950,2073
|
|
20240605,144900,27183364650,29000,28950,29000,28950,1380
|
|
20240605,144800,27143382650,28950,28950,29000,28950,1206
|
|
20240605,144700,27108466450,28950,28950,29000,28950,934
|
|
20240605,144600,27081419700,28950,28950,29000,28950,1137
|
|
20240605,144500,27048501250,28950,29000,29000,28950,2161
|
|
20240605,144400,26985939300,28950,28950,29000,28950,1058
|
|
20240605,144300,26955283950,28950,28950,29000,28950,512
|
|
20240605,144200,26940452350,29000,28950,29000,28950,944
|
|
20240605,144100,26913115200,28950,28950,29000,28950,2614
|
|
20240605,144000,26837429800,29000,28950,29000,28950,2838
|
|
20240605,143900,26755187050,28950,29000,29000,28950,1413
|
|
20240605,143800,26714221550,28950,29000,29050,28950,5658
|
|
20240605,143700,26550152150,29000,29000,29050,29000,1775
|
|
20240605,143600,26498677000,29000,29000,29050,29000,312
|
|
20240605,143500,26489628150,29050,29000,29050,29000,659
|
|
20240605,143400,26470516600,29000,28950,29000,28950,1388
|
|
20240605,143300,26430281050,29000,28950,29000,28950,691
|
|
20240605,143200,26410256100,28950,28950,29000,28950,497
|
|
20240605,143100,26395859150,28950,28950,29000,28950,574
|
|
20240605,143000,26379227350,28950,28950,29000,28950,827
|
|
20240605,142900,26355266800,28950,28950,29000,28950,4507
|
|
20240605,142800,26224580100,28950,28950,29000,28950,1666
|
|
20240605,142700,26176339600,29000,28950,29000,28950,2346
|
|
20240605,142600,26108401100,28950,29000,29000,28950,1043
|
|
20240605,142500,26078191100,29000,29000,29000,28950,2828
|
|
20240605,142400,25996204200,28950,28950,29000,28950,903
|
|
20240605,142300,25970057050,28950,28950,29000,28950,2355
|
|
20240605,142200,25901779250,28950,29000,29000,28950,514
|
|
20240605,142100,25886897850,29000,28950,29050,28950,1414
|
|
20240605,142000,25845946750,28950,29050,29100,28950,23332
|
|
20240605,141900,25169295150,29050,29050,29050,29000,2226
|
|
20240605,141800,25104688000,29050,29050,29050,29000,2909
|
|
20240605,141700,25020188500,29000,29000,29050,29000,2245
|
|
20240605,141600,24955002700,29000,29000,29050,29000,2360
|
|
20240605,141500,24886459250,29050,29050,29050,29000,861
|
|
20240605,141400,24861465250,29000,29050,29050,29000,1159
|
|
20240605,141300,24827839850,29050,29050,29050,29000,919
|
|
20240605,141200,24801177750,29000,29050,29050,29000,700
|
|
20240605,141100,24780874900,29000,29000,29050,29000,472
|
|
20240605,141000,24767182950,29050,29050,29050,29000,849
|
|
20240605,140900,24742541400,29000,29050,29050,29000,810
|
|
20240605,140800,24719026450,29000,29050,29050,29000,2861
|
|
20240605,140700,24635926100,29100,29050,29100,29000,912
|
|
20240605,140600,24609429400,29050,29000,29050,29000,2043
|
|
20240605,140500,24550090900,29000,29000,29050,29000,1037
|
|
20240605,140400,24520006750,29050,29050,29050,29000,1337
|
|
20240605,140300,24481231200,29050,29050,29050,29000,1153
|
|
20240605,140200,24447748950,29050,29050,29050,29000,2253
|
|
20240605,140100,24382374750,29050,29050,29100,29050,5104
|
|
20240605,140000,24234103400,29050,29050,29100,29050,159
|
|
20240605,135900,24229484150,29050,29050,29100,29050,546
|
|
20240605,135800,24213620650,29050,29050,29100,29050,211
|
|
20240605,135700,24207485800,29050,29050,29100,29050,408
|
|
20240605,135600,24195633350,29050,29050,29100,29000,3050
|
|
20240605,135500,24107036200,29050,29000,29050,29000,659
|
|
20240605,135400,24087908250,29000,29050,29050,29000,860
|
|
20240605,135300,24062942600,29050,29050,29050,29000,270
|
|
20240605,135200,24055110950,29000,29000,29050,29000,493
|
|
20240605,135100,24040809150,29000,29000,29050,29000,1386
|
|
20240605,135000,24000605050,29000,29000,29050,29000,688
|
|
20240605,134900,23980652950,29000,29000,29050,29000,2028
|
|
20240605,134800,23921836450,29000,29000,29050,29000,1030
|
|
20240605,134700,23891966150,29000,29000,29050,29000,254
|
|
20240605,134600,23884594950,29050,29000,29050,29000,1128
|
|
20240605,134500,23851873950,29000,29050,29050,29000,1495
|
|
20240605,134400,23808462850,29000,29000,29050,29000,983
|
|
20240605,134300,23779947750,29000,29050,29050,29000,414
|
|
20240605,134200,23767932400,29050,29000,29050,29000,694
|
|
20240605,134100,23747803900,29050,29000,29050,29000,1317
|
|
20240605,134000,23709563100,29050,29000,29050,29000,7346
|
|
20240605,133900,23496525150,29000,29000,29050,29000,5758
|
|
20240605,133800,23329510500,29000,29050,29050,29000,1028
|
|
20240605,133700,23299678750,29050,29000,29050,29000,476
|
|
20240605,133600,23285869750,29050,29050,29050,29000,3512
|
|
20240605,133500,23184009650,29050,29000,29050,29000,2525
|
|
20240605,133400,23110781850,29000,29050,29050,29000,2956
|
|
20240605,133300,23025045450,29050,29150,29150,29050,4874
|
|
20240605,133200,22883342200,29150,29100,29150,29100,143
|
|
20240605,133100,22879180850,29100,29050,29100,29050,422
|
|
20240605,133000,22866909850,29050,29100,29100,29050,1354
|
|
20240605,132900,22827546650,29100,29100,29150,29100,565
|
|
20240605,132800,22811104900,29100,29150,29150,29100,554
|
|
20240605,132700,22794983250,29150,29150,29150,29100,184
|
|
20240605,132600,22789619900,29100,29100,29150,29050,1250
|
|
20240605,132500,22753251300,29100,29150,29150,29100,2074
|
|
20240605,132400,22692794300,29200,29200,29200,29150,268
|
|
20240605,132300,22684980500,29150,29000,29150,29000,3996
|
|
20240605,132200,22568781550,29050,29000,29050,29000,1171
|
|
20240605,132100,22534796450,29050,29050,29050,29000,432
|
|
20240605,132000,22522262700,29050,29000,29050,29000,389
|
|
20240605,131900,22510974050,29000,29050,29050,29000,2329
|
|
20240605,131800,22443402600,29050,29050,29050,29000,895
|
|
20240605,131700,22417437650,29000,29100,29100,29000,14334
|
|
20240605,131600,22001541350,29050,29100,29100,29050,178
|
|
20240605,131500,21996362500,29050,29050,29100,29050,3657
|
|
20240605,131400,21890126450,29050,29050,29100,29050,2352
|
|
20240605,131300,21821800800,29050,29050,29100,29050,538
|
|
20240605,131200,21806164050,29100,29100,29100,29050,748
|
|
20240605,131100,21784403600,29100,29050,29100,29050,3660
|
|
20240605,131000,21678076600,29050,29100,29100,29050,948
|
|
20240605,130900,21650496500,29100,29050,29100,29050,656
|
|
20240605,130800,21631429350,29050,29050,29100,29050,290
|
|
20240605,130700,21623003000,29100,29050,29100,29050,632
|
|
20240605,130600,21604623250,29050,29100,29100,29050,546
|
|
20240605,130500,21588741350,29100,29100,29100,29050,1595
|
|
20240605,130400,21542334150,29050,29100,29100,29050,1643
|
|
20240605,130300,21494596300,29100,29100,29100,29050,692
|
|
20240605,130200,21474479300,29050,29100,29100,29050,471
|
|
20240605,130100,21460788400,29100,29100,29100,29050,307
|
|
20240605,130000,21451856200,29100,29050,29100,29050,2672
|
|
20240605,125900,21374201750,29100,29100,29100,29050,1300
|
|
20240605,125800,21336384150,29100,29100,29150,29100,185
|
|
20240605,125700,21331000150,29100,29150,29150,29100,477
|
|
20240605,125600,21317118750,29100,29100,29150,29050,698
|
|
20240605,125500,21296806400,29100,29100,29100,29050,971
|
|
20240605,125400,21268592750,29100,29050,29150,29050,1771
|
|
20240605,125300,21217091700,29100,29150,29200,29050,18105
|
|
20240605,125200,20690843400,29150,29150,29200,29150,561
|
|
20240605,125100,20674487350,29100,29100,29150,29100,800
|
|
20240605,125000,20651172400,29150,29200,29250,29100,18621
|
|
20240605,124900,20108717050,29200,29250,29250,29150,329
|
|
20240605,124800,20099110500,29250,29250,29250,29200,188
|
|
20240605,124700,20093620300,29200,29200,29200,29150,806
|
|
20240605,124600,20070091800,29200,29150,29200,29150,506
|
|
20240605,124500,20055322700,29200,29200,29250,29200,1913
|
|
20240605,124400,19999460900,29200,29250,29250,29200,2210
|
|
20240605,124300,19934883600,29250,29250,29300,29250,1018
|
|
20240605,124200,19905076800,29250,29250,29300,29250,1530
|
|
20240605,124100,19860300700,29300,29250,29300,29250,4351
|
|
20240605,124000,19732841600,29250,29250,29250,29200,1411
|
|
20240605,123900,19691578400,29250,29200,29250,29150,1467
|
|
20240605,123800,19648763200,29200,29150,29200,29150,949
|
|
20240605,123700,19621085900,29200,29200,29200,29150,368
|
|
20240605,123600,19610346900,29200,29150,29200,29150,1332
|
|
20240605,123500,19571465650,29200,29150,29200,29100,1499
|
|
20240605,123400,19527770050,29150,29150,29150,29100,694
|
|
20240605,123300,19507554000,29150,29100,29150,29100,154
|
|
20240605,123200,19503070550,29150,29100,29150,29100,859
|
|
20240605,123100,19478036200,29100,29150,29150,29100,1518
|
|
20240605,123000,19433844750,29100,29100,29150,29100,533
|
|
20240605,122900,19418331650,29150,29150,29150,29100,415
|
|
20240605,122800,19406250800,29100,29150,29150,29100,1156
|
|
20240605,122700,19372610550,29100,29100,29150,29100,3609
|
|
20240605,122600,19267488100,29150,29150,29150,29100,265
|
|
20240605,122500,19259774600,29150,29150,29150,29100,208
|
|
20240605,122400,19253718700,29100,29100,29150,29100,319
|
|
20240605,122300,19244424900,29150,29100,29150,29100,647
|
|
20240605,122200,19225592400,29150,29150,29200,29100,1237
|
|
20240605,122100,19189533850,29150,29150,29150,29100,1306
|
|
20240605,122000,19151515350,29150,29150,29150,29100,794
|
|
20240605,121900,19128381500,29100,29150,29150,29100,759
|
|
20240605,121800,19106271700,29100,29150,29150,29100,1565
|
|
20240605,121700,19060726150,29100,29150,29150,29100,12016
|
|
20240605,121600,18711045000,29150,29200,29200,29100,5948
|
|
20240605,121500,18537915850,29200,29150,29200,29100,987
|
|
20240605,121400,18509148150,29150,29150,29150,29100,546
|
|
20240605,121300,18493243950,29150,29150,29150,29100,1618
|
|
20240605,121200,18446084600,29150,29150,29200,29100,5265
|
|
20240605,121100,18292623750,29150,29250,29250,29150,12532
|
|
20240605,121000,17927010000,29250,29200,29250,29200,694
|
|
20240605,120900,17906724050,29250,29250,29250,29200,158
|
|
20240605,120800,17902107800,29250,29250,29250,29200,245
|
|
20240605,120700,17894948100,29250,29200,29250,29200,1132
|
|
20240605,120600,17861887400,29200,29250,29250,29200,1267
|
|
20240605,120500,17824850800,29200,29200,29250,29200,747
|
|
20240605,120400,17803021250,29250,29200,29250,29200,379
|
|
20240605,120300,17791954050,29200,29200,29200,29200,617
|
|
20240605,120200,17773937650,29200,29200,29250,29200,4395
|
|
20240605,120100,17645580500,29200,29250,29250,29200,457
|
|
20240605,120000,17632235750,29250,29250,29250,29200,563
|
|
20240605,115900,17615782200,29250,29200,29250,29200,268
|
|
20240605,115800,17607952700,29200,29250,29250,29200,471
|
|
20240605,115700,17594190900,29250,29250,29250,29200,1050
|
|
20240605,115600,17563483400,29250,29250,29250,29200,199
|
|
20240605,115500,17557671200,29250,29200,29250,29200,1232
|
|
20240605,115400,17521681450,29200,29250,29250,29200,3061
|
|
20240605,115300,17432229600,29250,29300,29300,29250,1171
|
|
20240605,115200,17397958000,29250,29250,29300,29250,466
|
|
20240605,115100,17384321500,29300,29300,29300,29250,364
|
|
20240605,115000,17373667550,29250,29250,29300,29250,738
|
|
20240605,114900,17352064850,29300,29250,29300,29250,409
|
|
20240605,114800,17340081650,29250,29300,29300,29200,629
|
|
20240605,114700,17321689850,29250,29250,29300,29200,4968
|
|
20240605,114600,17176553650,29200,29250,29250,29200,1640
|
|
20240605,114500,17128663950,29200,29200,29250,29200,2030
|
|
20240605,114400,17069373900,29250,29200,29250,29200,582
|
|
20240605,114300,17052358800,29200,29250,29250,29200,2819
|
|
20240605,114200,16970034350,29250,29200,29250,29200,1949
|
|
20240605,114100,16913110500,29250,29250,29300,29250,1369
|
|
20240605,114000,16873034450,29250,29200,29300,29200,1538
|
|
20240605,113900,16828050150,29200,29250,29250,29200,2944
|
|
20240605,113800,16742064500,29300,29250,29300,29250,3255
|
|
20240605,113700,16646852200,29250,29300,29300,29250,299
|
|
20240605,113600,16638104200,29300,29300,29300,29250,1669
|
|
20240605,113500,16589202800,29300,29300,29300,29250,474
|
|
20240605,113400,16575331050,29250,29300,29300,29250,1257
|
|
20240605,113300,16538558300,29250,29250,29300,29250,605
|
|
20240605,113200,16520859650,29250,29250,29300,29200,3060
|
|
20240605,113100,16431384000,29250,29250,29250,29200,515
|
|
20240605,113000,16416322850,29250,29250,29300,29200,1211
|
|
20240605,112900,16380907450,29250,29300,29300,29250,5718
|
|
20240605,112800,16213649450,29300,29300,29300,29250,1006
|
|
20240605,112700,16184206950,29300,29300,29300,29250,688
|
|
20240605,112600,16164073950,29300,29250,29300,29250,1301
|
|
20240605,112500,16126013700,29300,29250,29300,29250,2471
|
|
20240605,112400,16053664200,29250,29350,29350,29250,12356
|
|
20240605,112300,15691786800,29350,29350,29350,29300,334
|
|
20240605,112200,15681987850,29350,29350,29350,29300,1027
|
|
20240605,112100,15651857900,29350,29400,29400,29300,8216
|
|
20240605,112000,15410631600,29400,29400,29400,29350,1661
|
|
20240605,111900,15361798250,29400,29400,29400,29350,449
|
|
20240605,111800,15348615850,29350,29400,29400,29350,398
|
|
20240605,111700,15336930450,29400,29400,29400,29350,4012
|
|
20240605,111600,15219020150,29400,29450,29450,29350,3024
|
|
20240605,111500,15130140100,29400,29400,29450,29400,503
|
|
20240605,111400,15115351650,29400,29450,29450,29400,975
|
|
20240605,111300,15086686550,29450,29400,29450,29400,679
|
|
20240605,111200,15066706650,29400,29400,29400,29400,2073
|
|
20240605,111100,15005760450,29400,29450,29450,29400,720
|
|
20240605,111000,14984592400,29400,29400,29450,29400,1177
|
|
20240605,110900,14949987050,29450,29450,29500,29450,1999
|
|
20240605,110800,14891116150,29450,29450,29500,29450,309
|
|
20240605,110700,14882016050,29450,29450,29450,29450,567
|
|
20240605,110600,14865317900,29450,29450,29450,29450,338
|
|
20240605,110500,14855363800,29500,29450,29500,29450,247
|
|
20240605,110400,14848081050,29450,29450,29500,29450,286
|
|
20240605,110300,14839658250,29450,29450,29450,29450,602
|
|
20240605,110200,14821929350,29450,29450,29450,29450,3318
|
|
20240605,110100,14724214250,29450,29500,29500,29450,392
|
|
20240605,110000,14712663750,29500,29500,29500,29450,1128
|
|
20240605,105900,14679387850,29500,29500,29500,29500,514
|
|
20240605,105800,14664224850,29550,29500,29550,29500,647
|
|
20240605,105700,14645132850,29500,29500,29550,29500,493
|
|
20240605,105600,14630578750,29500,29550,29550,29500,1054
|
|
20240605,105500,14599469450,29550,29500,29550,29500,721
|
|
20240605,105400,14578180400,29500,29550,29550,29500,121
|
|
20240605,105300,14574607850,29550,29500,29550,29450,2144
|
|
20240605,105200,14511374800,29500,29500,29500,29450,971
|
|
20240605,105100,14482767950,29500,29450,29500,29450,530
|
|
20240605,105000,14467147700,29450,29450,29500,29450,676
|
|
20240605,104900,14447239450,29450,29500,29500,29450,695
|
|
20240605,104800,14426764900,29450,29450,29500,29450,790
|
|
20240605,104700,14403492150,29500,29450,29500,29450,466
|
|
20240605,104600,14389763300,29450,29500,29500,29450,713
|
|
20240605,104500,14368757050,29450,29450,29500,29450,415
|
|
20240605,104400,14356529750,29450,29400,29450,29400,2649
|
|
20240605,104300,14278613000,29350,29300,29400,29300,3321
|
|
20240605,104200,14181185450,29350,29350,29350,29300,1390
|
|
20240605,104100,14140422000,29300,29350,29350,29300,2487
|
|
20240605,104000,14067461900,29400,29400,29400,29350,1412
|
|
20240605,103900,14026011850,29350,29500,29500,29350,16998
|
|
20240605,103800,13526461500,29450,29450,29500,29450,2459
|
|
20240605,103700,13454036150,29500,29500,29500,29450,2471
|
|
20240605,103600,13381243500,29500,29550,29550,29450,9090
|
|
20240605,103500,13113093000,29550,29550,29600,29550,761
|
|
20240605,103400,13090604150,29550,29550,29600,29550,297
|
|
20240605,103300,13081825300,29550,29550,29600,29550,1307
|
|
20240605,103200,13043202300,29550,29550,29600,29550,521
|
|
20240605,103100,13027806700,29550,29550,29550,29550,502
|
|
20240605,103000,13012972600,29550,29550,29550,29500,3057
|
|
20240605,102900,12922638400,29550,29500,29600,29500,4303
|
|
20240605,102800,12795466800,29500,29550,29550,29500,1134
|
|
20240605,102700,12761988450,29550,29550,29600,29500,2985
|
|
20240605,102600,12673817750,29550,29550,29600,29550,160
|
|
20240605,102500,12669089600,29550,29550,29600,29500,1933
|
|
20240605,102400,12611975300,29550,29500,29600,29500,2906
|
|
20240605,102300,12526118100,29550,29500,29550,29500,541
|
|
20240605,102200,12510142650,29500,29550,29550,29500,844
|
|
20240605,102100,12485239250,29550,29500,29550,29500,1131
|
|
20240605,102000,12451872050,29500,29500,29500,29450,663
|
|
20240605,101900,12432328200,29500,29550,29550,29450,1545
|
|
20240605,101800,12386765700,29550,29500,29550,29450,6892
|
|
20240605,101700,12183611500,29550,29500,29550,29500,1594
|
|
20240605,101600,12136552500,29500,29500,29550,29500,4256
|
|
20240605,101500,12010997150,29500,29500,29550,29500,302
|
|
20240605,101400,12002087850,29500,29500,29550,29500,1296
|
|
20240605,101300,11963852000,29500,29550,29600,29500,1035
|
|
20240605,101200,11933291350,29550,29550,29600,29550,2750
|
|
20240605,101100,11852008850,29550,29550,29600,29500,886
|
|
20240605,101000,11825819550,29550,29500,29550,29500,2200
|
|
20240605,100900,11760861350,29500,29550,29600,29450,7676
|
|
20240605,100800,11534417100,29550,29550,29600,29500,2136
|
|
20240605,100700,11471303600,29550,29550,29550,29500,3166
|
|
20240605,100600,11377763250,29500,29600,29600,29500,4133
|
|
20240605,100500,11255659200,29600,29650,29650,29550,3571
|
|
20240605,100400,11150003000,29600,29600,29650,29550,1604
|
|
20240605,100300,11102472750,29650,29550,29650,29550,2519
|
|
20240605,100200,11027950400,29550,29600,29600,29550,3115
|
|
20240605,100100,10935892300,29550,29600,29650,29550,3817
|
|
20240605,100000,10823037400,29600,29600,29650,29600,2854
|
|
20240605,095900,10738551300,29600,29600,29650,29550,3444
|
|
20240605,095800,10636614250,29650,29600,29650,29600,1696
|
|
20240605,095700,10586400550,29600,29550,29650,29550,2008
|
|
20240605,095600,10526952050,29550,29650,29650,29550,7579
|
|
20240605,095500,10302648400,29700,29650,29700,29600,2343
|
|
20240605,095400,10233183500,29650,29650,29700,29600,1549
|
|
20240605,095300,10187302650,29600,29750,29750,29600,8319
|
|
20240605,095200,9940367450,29750,29800,29800,29700,2225
|
|
20240605,095100,9874181800,29800,29750,29800,29750,1086
|
|
20240605,095000,9841868350,29750,29800,29800,29750,1405
|
|
20240605,094900,9800060950,29750,29750,29800,29750,2830
|
|
20240605,094800,9715863250,29750,29800,29850,29750,3534
|
|
20240605,094700,9610540800,29850,30000,30000,29800,9311
|
|
20240605,094600,9331955200,29900,29950,30000,29900,4999
|
|
20240605,094500,9182215350,29950,29900,29950,29900,350
|
|
20240605,094400,9171740050,29950,29950,29950,29900,507
|
|
20240605,094300,9156571750,29950,30000,30000,29900,1515
|
|
20240605,094200,9111214150,29950,29950,30000,29900,1658
|
|
20240605,094100,9061561650,29950,29950,29950,29900,1271
|
|
20240605,094000,9023534500,29950,30000,30000,29900,2207
|
|
20240605,093900,8957407550,30000,30000,30050,29950,4928
|
|
20240605,093800,8809606200,30050,29950,30050,29900,3716
|
|
20240605,093700,8698179900,29950,29850,29950,29850,703
|
|
20240605,093600,8677155500,29850,29850,29900,29800,1284
|
|
20240605,093500,8638827350,29800,29750,29850,29750,2232
|
|
20240605,093400,8572315900,29750,29850,29850,29750,4461
|
|
20240605,093300,8439533900,29800,29850,29850,29800,2073
|
|
20240605,093200,8377717400,29850,29850,29900,29800,4236
|
|
20240605,093100,8251311050,29850,29850,29900,29800,1387
|
|
20240605,093000,8209923700,29900,29850,29900,29800,1641
|
|
20240605,092900,8160977500,29900,29950,29950,29850,4693
|
|
20240605,092800,8020676200,29950,30000,30000,29900,3486
|
|
20240605,092700,7916374900,30000,30100,30100,30000,6169
|
|
20240605,092600,7731065650,30100,30050,30150,30050,2065
|
|
20240605,092500,7668900350,30050,29950,30150,29950,10756
|
|
20240605,092400,7345889200,30000,29900,30000,29850,2641
|
|
20240605,092300,7266939100,29850,29850,29900,29750,6669
|
|
20240605,092200,7068099100,29850,29800,29850,29750,4992
|
|
20240605,092100,6919301400,29850,29850,29850,29800,1734
|
|
20240605,092000,6867607100,29850,29950,30000,29850,9500
|
|
20240605,091900,6583622450,29950,30050,30100,29900,8007
|
|
20240605,091800,6343409550,30100,30050,30100,30050,1558
|
|
20240605,091700,6296577300,30100,30150,30150,30050,3997
|
|
20240605,091600,6176296650,30150,30150,30200,30100,758
|
|
20240605,091500,6153440950,30200,30200,30250,30150,1957
|
|
20240605,091400,6094369050,30200,30250,30250,30100,4704
|
|
20240605,091300,5952280650,30250,30200,30300,30100,6022
|
|
20240605,091200,5770635200,30150,30100,30200,30000,16170
|
|
20240605,091100,5284001550,30100,30050,30100,30000,5868
|
|
20240605,091000,5107661050,30050,30050,30050,29950,7254
|
|
20240605,090900,4890211650,30050,30000,30050,29900,4344
|
|
20240605,090800,4760033900,30000,29900,30050,29900,6575
|
|
20240605,090700,4563070750,29900,30200,30200,29900,5676
|
|
20240605,090600,4392643500,30200,30300,30400,30150,4550
|
|
20240605,090500,4254969750,30350,30500,30550,30250,15399
|
|
20240605,090400,3787563200,30500,30600,30650,30400,21867
|
|
20240605,090300,3119556150,30600,30600,30650,30400,34268
|
|
20240605,090200,2071822100,30600,30250,30650,30200,37854
|
|
20240605,090100,920461400,30200,30000,30200,29950,7678
|
|
20240605,090000,689329900,30000,29900,30200,29850,22460
|