658 lines
36 KiB
CSV
658 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,195500,15233801600,21500,21500,21500,21500,18239
|
|
20240607,195400,15233801600,21500,21500,21500,21500,0
|
|
20240607,195300,15233801600,21500,21500,21500,21500,0
|
|
20240607,195200,15233801600,21500,21500,21500,21500,0
|
|
20240607,195100,15233801600,21500,21500,21500,21500,0
|
|
20240607,195000,15233801600,21500,21500,21500,21500,0
|
|
20240607,194900,15233801600,21500,21500,21500,21500,0
|
|
20240607,194800,15233801600,21500,21500,21500,21500,0
|
|
20240607,194700,15233801600,21500,21500,21500,21500,0
|
|
20240607,194600,15233801600,21500,21500,21500,21500,0
|
|
20240607,194500,15233801600,21500,21500,21500,21500,0
|
|
20240607,194400,15233801600,21500,21500,21500,21500,0
|
|
20240607,194300,15233801600,21500,21500,21500,21500,0
|
|
20240607,194200,15233801600,21500,21500,21500,21500,0
|
|
20240607,194100,15233801600,21500,21500,21500,21500,0
|
|
20240607,194000,15233801600,21500,21500,21500,21500,0
|
|
20240607,193900,15233801600,21500,21500,21500,21500,0
|
|
20240607,193800,15233801600,21500,21500,21500,21500,0
|
|
20240607,193700,15233801600,21500,21500,21500,21500,0
|
|
20240607,193600,15233801600,21500,21500,21500,21500,0
|
|
20240607,193500,15233801600,21500,21500,21500,21500,0
|
|
20240607,193400,15233801600,21500,21500,21500,21500,0
|
|
20240607,193300,15233801600,21500,21500,21500,21500,0
|
|
20240607,193200,15233801600,21500,21500,21500,21500,0
|
|
20240607,193100,15233801600,21500,21500,21500,21500,0
|
|
20240607,193000,15233801600,21500,21500,21500,21500,0
|
|
20240607,192900,15233801600,21500,21500,21500,21500,0
|
|
20240607,192800,15233801600,21500,21500,21500,21500,0
|
|
20240607,192700,15233801600,21500,21500,21500,21500,0
|
|
20240607,192600,15233801600,21500,21500,21500,21500,0
|
|
20240607,192500,15233801600,21500,21500,21500,21500,18239
|
|
20240607,192400,15233801600,21500,21500,21500,21500,0
|
|
20240607,192300,15233801600,21500,21500,21500,21500,0
|
|
20240607,192200,15233801600,21500,21500,21500,21500,0
|
|
20240607,192100,15233801600,21500,21500,21500,21500,0
|
|
20240607,192000,15233801600,21500,21500,21500,21500,0
|
|
20240607,191900,15233801600,21500,21500,21500,21500,0
|
|
20240607,191800,15233801600,21500,21500,21500,21500,0
|
|
20240607,191700,15233801600,21500,21500,21500,21500,0
|
|
20240607,191600,15233801600,21500,21500,21500,21500,0
|
|
20240607,191500,15233801600,21500,21500,21500,21500,0
|
|
20240607,191400,15233801600,21500,21500,21500,21500,0
|
|
20240607,191300,15233801600,21500,21500,21500,21500,0
|
|
20240607,191200,15233801600,21500,21500,21500,21500,0
|
|
20240607,191100,15233801600,21500,21500,21500,21500,0
|
|
20240607,191000,15233801600,21500,21500,21500,21500,0
|
|
20240607,190900,15233801600,21500,21500,21500,21500,0
|
|
20240607,190800,15233801600,21500,21500,21500,21500,0
|
|
20240607,190700,15233801600,21500,21500,21500,21500,0
|
|
20240607,190600,15233801600,21500,21500,21500,21500,0
|
|
20240607,190500,15233801600,21500,21500,21500,21500,0
|
|
20240607,190400,15233801600,21500,21500,21500,21500,0
|
|
20240607,190300,15233801600,21500,21500,21500,21500,0
|
|
20240607,190200,15233801600,21500,21500,21500,21500,0
|
|
20240607,190100,15233801600,21500,21500,21500,21500,0
|
|
20240607,190000,15233801600,21500,21500,21500,21500,0
|
|
20240607,185900,15233801600,21500,21500,21500,21500,0
|
|
20240607,185800,15233801600,21500,21500,21500,21500,0
|
|
20240607,185700,15233801600,21500,21500,21500,21500,0
|
|
20240607,185600,15233801600,21500,21500,21500,21500,0
|
|
20240607,185500,15233801600,21500,21500,21500,21500,18239
|
|
20240607,185400,15233801600,21500,21500,21500,21500,0
|
|
20240607,185300,15233801600,21500,21500,21500,21500,0
|
|
20240607,185200,15233801600,21500,21500,21500,21500,0
|
|
20240607,185100,15233801600,21500,21500,21500,21500,0
|
|
20240607,185000,15233801600,21500,21500,21500,21500,0
|
|
20240607,184900,15233801600,21500,21500,21500,21500,0
|
|
20240607,184800,15233801600,21500,21500,21500,21500,0
|
|
20240607,184700,15233801600,21500,21500,21500,21500,0
|
|
20240607,184600,15233801600,21500,21500,21500,21500,0
|
|
20240607,184500,15233801600,21500,21500,21500,21500,0
|
|
20240607,184400,15233801600,21500,21500,21500,21500,0
|
|
20240607,184300,15233801600,21500,21500,21500,21500,0
|
|
20240607,184200,15233801600,21500,21500,21500,21500,0
|
|
20240607,184100,15233801600,21500,21500,21500,21500,0
|
|
20240607,184000,15233801600,21500,21500,21500,21500,0
|
|
20240607,183900,15233801600,21500,21500,21500,21500,0
|
|
20240607,183800,15233801600,21500,21500,21500,21500,0
|
|
20240607,183700,15233801600,21500,21500,21500,21500,0
|
|
20240607,183600,15233801600,21500,21500,21500,21500,0
|
|
20240607,183500,15233801600,21500,21500,21500,21500,0
|
|
20240607,183400,15233801600,21500,21500,21500,21500,0
|
|
20240607,183300,15233801600,21500,21500,21500,21500,0
|
|
20240607,183200,15233801600,21500,21500,21500,21500,0
|
|
20240607,183100,15233801600,21500,21500,21500,21500,0
|
|
20240607,183000,15233801600,21500,21500,21500,21500,0
|
|
20240607,182900,15233801600,21500,21500,21500,21500,0
|
|
20240607,182800,15233801600,21500,21500,21500,21500,0
|
|
20240607,182700,15233801600,21500,21500,21500,21500,0
|
|
20240607,182600,15233801600,21500,21500,21500,21500,0
|
|
20240607,182500,15233801600,21500,21500,21500,21500,18239
|
|
20240607,182400,15233801600,21500,21500,21500,21500,0
|
|
20240607,182300,15233801600,21500,21500,21500,21500,0
|
|
20240607,182200,15233801600,21500,21500,21500,21500,0
|
|
20240607,182100,15233801600,21500,21500,21500,21500,0
|
|
20240607,182000,15233801600,21500,21500,21500,21500,0
|
|
20240607,181900,15233801600,21500,21500,21500,21500,0
|
|
20240607,181800,15233801600,21500,21500,21500,21500,0
|
|
20240607,181700,15233801600,21500,21500,21500,21500,0
|
|
20240607,181600,15233801600,21500,21500,21500,21500,0
|
|
20240607,181500,15233801600,21500,21500,21500,21500,0
|
|
20240607,181400,15233801600,21500,21500,21500,21500,0
|
|
20240607,181300,15233801600,21500,21500,21500,21500,0
|
|
20240607,181200,15233801600,21500,21500,21500,21500,0
|
|
20240607,181100,15233801600,21500,21500,21500,21500,0
|
|
20240607,181000,15233801600,21500,21500,21500,21500,0
|
|
20240607,180900,15233801600,21500,21500,21500,21500,0
|
|
20240607,180800,15233801600,21500,21500,21500,21500,0
|
|
20240607,180700,15233801600,21500,21500,21500,21500,0
|
|
20240607,180600,15233801600,21500,21500,21500,21500,0
|
|
20240607,180500,15233801600,21500,21500,21500,21500,0
|
|
20240607,180400,15233801600,21500,21500,21500,21500,0
|
|
20240607,180300,15233801600,21500,21500,21500,21500,0
|
|
20240607,180200,15233801600,21500,21500,21500,21500,0
|
|
20240607,180100,15233801600,21500,21500,21500,21500,0
|
|
20240607,180000,15233801600,21500,21500,21500,21500,0
|
|
20240607,175900,15233801600,21500,21500,21500,21500,0
|
|
20240607,175800,15233801600,21500,21500,21500,21500,0
|
|
20240607,175700,15233801600,21500,21500,21500,21500,0
|
|
20240607,175600,15233801600,21500,21500,21500,21500,0
|
|
20240607,175500,15233801600,21500,21500,21500,21500,18239
|
|
20240607,175400,15233801600,21500,21500,21500,21500,0
|
|
20240607,175300,15233801600,21500,21500,21500,21500,0
|
|
20240607,175200,15233801600,21500,21500,21500,21500,0
|
|
20240607,175100,15233801600,21500,21500,21500,21500,0
|
|
20240607,175000,15233801600,21500,21500,21500,21500,0
|
|
20240607,174900,15233801600,21500,21500,21500,21500,0
|
|
20240607,174800,15233801600,21500,21500,21500,21500,0
|
|
20240607,174700,15233801600,21500,21500,21500,21500,0
|
|
20240607,174600,15233801600,21500,21500,21500,21500,0
|
|
20240607,174500,15233801600,21500,21500,21500,21500,0
|
|
20240607,174400,15233801600,21500,21500,21500,21500,0
|
|
20240607,174300,15233801600,21500,21500,21500,21500,0
|
|
20240607,174200,15233801600,21500,21500,21500,21500,0
|
|
20240607,174100,15233801600,21500,21500,21500,21500,0
|
|
20240607,174000,15233801600,21500,21500,21500,21500,0
|
|
20240607,173900,15233801600,21500,21500,21500,21500,0
|
|
20240607,173800,15233801600,21500,21500,21500,21500,0
|
|
20240607,173700,15233801600,21500,21500,21500,21500,0
|
|
20240607,173600,15233801600,21500,21500,21500,21500,0
|
|
20240607,173500,15233801600,21500,21500,21500,21500,0
|
|
20240607,173400,15233801600,21500,21500,21500,21500,0
|
|
20240607,173300,15233801600,21500,21500,21500,21500,0
|
|
20240607,173200,15233801600,21500,21500,21500,21500,0
|
|
20240607,173100,15233801600,21500,21500,21500,21500,0
|
|
20240607,173000,15233801600,21500,21500,21500,21500,0
|
|
20240607,172900,15233801600,21500,21500,21500,21500,0
|
|
20240607,172800,15233801600,21500,21500,21500,21500,0
|
|
20240607,172700,15233801600,21500,21500,21500,21500,0
|
|
20240607,172600,15233801600,21500,21500,21500,21500,0
|
|
20240607,172500,15233801600,21500,21500,21500,21500,18239
|
|
20240607,172400,15233801600,21500,21500,21500,21500,0
|
|
20240607,172300,15233801600,21500,21500,21500,21500,0
|
|
20240607,172200,15233801600,21500,21500,21500,21500,0
|
|
20240607,172100,15233801600,21500,21500,21500,21500,0
|
|
20240607,172000,15233801600,21500,21500,21500,21500,0
|
|
20240607,171900,15233801600,21500,21500,21500,21500,0
|
|
20240607,171800,15233801600,21500,21500,21500,21500,0
|
|
20240607,171700,15233801600,21500,21500,21500,21500,0
|
|
20240607,171600,15233801600,21500,21500,21500,21500,0
|
|
20240607,171500,15233801600,21500,21500,21500,21500,0
|
|
20240607,171400,15233801600,21500,21500,21500,21500,0
|
|
20240607,171300,15233801600,21500,21500,21500,21500,0
|
|
20240607,171200,15233801600,21500,21500,21500,21500,0
|
|
20240607,171100,15233801600,21500,21500,21500,21500,0
|
|
20240607,171000,15233801600,21500,21500,21500,21500,0
|
|
20240607,170900,15233801600,21500,21500,21500,21500,0
|
|
20240607,170800,15233801600,21500,21500,21500,21500,0
|
|
20240607,170700,15233801600,21500,21500,21500,21500,0
|
|
20240607,170600,15233801600,21500,21500,21500,21500,0
|
|
20240607,170500,15233801600,21500,21500,21500,21500,0
|
|
20240607,170400,15233801600,21500,21500,21500,21500,0
|
|
20240607,170300,15233801600,21500,21500,21500,21500,0
|
|
20240607,170200,15233801600,21500,21500,21500,21500,0
|
|
20240607,170100,15233801600,21500,21500,21500,21500,0
|
|
20240607,170000,15233801600,21500,21500,21500,21500,0
|
|
20240607,165900,15233801600,21500,21500,21500,21500,0
|
|
20240607,165800,15233801600,21500,21500,21500,21500,0
|
|
20240607,165700,15233801600,21500,21500,21500,21500,0
|
|
20240607,165600,15233801600,21500,21500,21500,21500,0
|
|
20240607,165500,15233801600,21500,21500,21500,21500,18239
|
|
20240607,165400,15233801600,21500,21500,21500,21500,0
|
|
20240607,165300,15233801600,21500,21500,21500,21500,0
|
|
20240607,165200,15233801600,21500,21500,21500,21500,0
|
|
20240607,165100,15233801600,21500,21500,21500,21500,0
|
|
20240607,165000,15233801600,21500,21500,21500,21500,0
|
|
20240607,164900,15233801600,21500,21500,21500,21500,0
|
|
20240607,164800,15233801600,21500,21500,21500,21500,0
|
|
20240607,164700,15233801600,21500,21500,21500,21500,0
|
|
20240607,164600,15233801600,21500,21500,21500,21500,0
|
|
20240607,164500,15233801600,21500,21500,21500,21500,0
|
|
20240607,164400,15233801600,21500,21500,21500,21500,0
|
|
20240607,164300,15233801600,21500,21500,21500,21500,0
|
|
20240607,164200,15233801600,21500,21500,21500,21500,0
|
|
20240607,164100,15233801600,21500,21500,21500,21500,0
|
|
20240607,164000,15233801600,21500,21500,21500,21500,0
|
|
20240607,163900,15233801600,21500,21500,21500,21500,0
|
|
20240607,163800,15233801600,21500,21500,21500,21500,0
|
|
20240607,163700,15233801600,21500,21500,21500,21500,0
|
|
20240607,163600,15233801600,21500,21500,21500,21500,0
|
|
20240607,163500,15233801600,21500,21500,21500,21500,0
|
|
20240607,163400,15233801600,21500,21500,21500,21500,0
|
|
20240607,163300,15233801600,21500,21500,21500,21500,0
|
|
20240607,163200,15233801600,21500,21500,21500,21500,0
|
|
20240607,163100,15233801600,21500,21500,21500,21500,0
|
|
20240607,163000,15233801600,21500,21500,21500,21500,0
|
|
20240607,162900,15233801600,21500,21500,21500,21500,0
|
|
20240607,162800,15233801600,21500,21500,21500,21500,0
|
|
20240607,162700,15233801600,21500,21500,21500,21500,0
|
|
20240607,162600,15233801600,21500,21500,21500,21500,0
|
|
20240607,162500,15233801600,21500,21500,21500,21500,18239
|
|
20240607,162400,15233801600,21500,21500,21500,21500,0
|
|
20240607,162300,15233801600,21500,21500,21500,21500,0
|
|
20240607,162200,15233801600,21500,21500,21500,21500,0
|
|
20240607,162100,15233801600,21500,21500,21500,21500,0
|
|
20240607,162000,15233801600,21500,21500,21500,21500,0
|
|
20240607,161900,15233801600,21500,21500,21500,21500,0
|
|
20240607,161800,15233801600,21500,21500,21500,21500,0
|
|
20240607,161700,15233801600,21500,21500,21500,21500,0
|
|
20240607,161600,15233801600,21500,21500,21500,21500,0
|
|
20240607,161500,15233801600,21500,21500,21500,21500,0
|
|
20240607,161400,15233801600,21500,21500,21500,21500,0
|
|
20240607,161300,15233801600,21500,21500,21500,21500,0
|
|
20240607,161200,15233801600,21500,21500,21500,21500,0
|
|
20240607,161100,15233801600,21500,21500,21500,21500,0
|
|
20240607,161000,15233801600,21500,21500,21500,21500,0
|
|
20240607,160900,15233801600,21500,21500,21500,21500,0
|
|
20240607,160800,15233801600,21500,21500,21500,21500,0
|
|
20240607,160700,15233801600,21500,21500,21500,21500,0
|
|
20240607,160600,15233801600,21500,21500,21500,21500,0
|
|
20240607,160500,15233801600,21500,21500,21500,21500,0
|
|
20240607,160400,15233801600,21500,21500,21500,21500,0
|
|
20240607,160300,15233801600,21500,21500,21500,21500,0
|
|
20240607,160200,15233801600,21500,21500,21500,21500,0
|
|
20240607,160100,15233801600,21500,21500,21500,21500,0
|
|
20240607,160000,15233801600,21500,21500,21500,21500,0
|
|
20240607,155900,15233801600,21500,21500,21500,21500,0
|
|
20240607,155800,15233801600,21500,21500,21500,21500,0
|
|
20240607,155700,15233801600,21500,21500,21500,21500,0
|
|
20240607,155600,15233801600,21500,21500,21500,21500,0
|
|
20240607,155500,15233801600,21500,21500,21500,21500,18239
|
|
20240607,155400,15233801600,21500,21500,21500,21500,0
|
|
20240607,155300,15233801600,21500,21500,21500,21500,0
|
|
20240607,155200,15233801600,21500,21500,21500,21500,0
|
|
20240607,155100,15233801600,21500,21500,21500,21500,0
|
|
20240607,155000,15233801600,21500,21500,21500,21500,0
|
|
20240607,154900,15233801600,21500,21500,21500,21500,0
|
|
20240607,154800,15233801600,21500,21500,21500,21500,0
|
|
20240607,154700,15233801600,21500,21500,21500,21500,0
|
|
20240607,154600,15233801600,21500,21500,21500,21500,0
|
|
20240607,154500,15233801600,21500,21500,21500,21500,0
|
|
20240607,154400,15233801600,21500,21500,21500,21500,0
|
|
20240607,154300,15233801600,21500,21500,21500,21500,0
|
|
20240607,154200,15233801600,21500,21500,21500,21500,0
|
|
20240607,154100,15233801600,21500,21500,21500,21500,0
|
|
20240607,154000,15233801600,21500,21500,21500,21500,0
|
|
20240607,153900,15233801600,21500,21500,21500,21500,0
|
|
20240607,153800,15233801600,21500,21500,21500,21500,0
|
|
20240607,153700,15233801600,21500,21500,21500,21500,0
|
|
20240607,153600,15233801600,21500,21500,21500,21500,0
|
|
20240607,153500,15233801600,21500,21500,21500,21500,0
|
|
20240607,153400,15233801600,21500,21500,21500,21500,0
|
|
20240607,153300,15233801600,21500,21500,21500,21500,0
|
|
20240607,153200,15233801600,21500,21500,21500,21500,0
|
|
20240607,153100,15233801600,21500,21500,21500,21500,0
|
|
20240607,153000,15233801600,21500,21500,21500,21500,18239
|
|
20240607,152900,14841663100,21500,21500,21500,21500,0
|
|
20240607,152800,14841663100,21500,21500,21500,21500,0
|
|
20240607,152700,14841663100,21500,21500,21500,21500,0
|
|
20240607,152600,14841663100,21500,21500,21500,21500,0
|
|
20240607,152500,14841663100,21500,21500,21500,21500,0
|
|
20240607,152400,14841663100,21500,21500,21500,21500,0
|
|
20240607,152300,14841663100,21500,21500,21500,21500,0
|
|
20240607,152200,14841663100,21500,21500,21500,21500,0
|
|
20240607,152100,14841663100,21500,21500,21500,21500,0
|
|
20240607,152000,14841663100,21500,21500,21500,21500,0
|
|
20240607,151900,14841663100,21500,21450,21550,21450,2694
|
|
20240607,151800,14783744650,21500,21500,21500,21450,1295
|
|
20240607,151700,14755914750,21500,21550,21550,21500,1365
|
|
20240607,151600,14726565450,21500,21500,21550,21450,622
|
|
20240607,151500,14713192300,21500,21500,21550,21450,4012
|
|
20240607,151400,14626937150,21450,21450,21500,21450,564
|
|
20240607,151300,14614839100,21450,21450,21500,21450,1363
|
|
20240607,151200,14585598150,21450,21500,21500,21450,775
|
|
20240607,151100,14568969950,21500,21500,21500,21500,103
|
|
20240607,151000,14566755450,21450,21500,21500,21400,288
|
|
20240607,150900,14560571700,21500,21450,21550,21400,9093
|
|
20240607,150800,14365286150,21450,21450,21500,21450,5018
|
|
20240607,150700,14257640550,21500,21450,21500,21450,749
|
|
20240607,150600,14241558750,21500,21500,21500,21450,706
|
|
20240607,150500,14226380300,21500,21500,21500,21450,660
|
|
20240607,150400,14212197400,21450,21500,21500,21450,1711
|
|
20240607,150300,14175411550,21500,21500,21500,21450,492
|
|
20240607,150200,14164834400,21500,21500,21550,21450,437
|
|
20240607,150100,14155441850,21500,21500,21500,21450,6535
|
|
20240607,150000,14014951850,21500,21450,21500,21450,308
|
|
20240607,145900,14008342950,21450,21500,21500,21450,677
|
|
20240607,145800,13993804250,21500,21450,21500,21450,589
|
|
20240607,145700,13981154250,21450,21450,21450,21450,258
|
|
20240607,145600,13975620150,21450,21450,21500,21450,634
|
|
20240607,145500,13962018650,21450,21450,21500,21450,558
|
|
20240607,145400,13950048900,21450,21450,21500,21450,339
|
|
20240607,145300,13942761400,21500,21500,21500,21450,235
|
|
20240607,145200,13937713750,21450,21450,21500,21450,675
|
|
20240607,145100,13923231750,21450,21400,21500,21400,309
|
|
20240607,145000,13916608700,21450,21500,21500,21450,578
|
|
20240607,144900,13904205000,21500,21450,21500,21450,795
|
|
20240607,144800,13887150400,21450,21450,21450,21400,491
|
|
20240607,144700,13876618700,21450,21450,21450,21400,676
|
|
20240607,144600,13862118600,21450,21450,21500,21450,1168
|
|
20240607,144500,13837058050,21500,21500,21500,21450,306
|
|
20240607,144400,13830479550,21500,21500,21500,21450,406
|
|
20240607,144300,13821763600,21450,21450,21450,21400,1029
|
|
20240607,144200,13799693050,21450,21450,21450,21400,2875
|
|
20240607,144100,13738026800,21450,21450,21450,21450,1
|
|
20240607,144000,13738005350,21450,21400,21450,21400,1259
|
|
20240607,143900,13711010650,21400,21400,21450,21400,776
|
|
20240607,143800,13694402500,21400,21400,21450,21400,581
|
|
20240607,143700,13681968400,21400,21400,21450,21400,248
|
|
20240607,143600,13676659350,21400,21400,21450,21400,217
|
|
20240607,143500,13672009100,21450,21400,21450,21400,433
|
|
20240607,143400,13662739650,21400,21450,21450,21400,339
|
|
20240607,143300,13655483150,21400,21450,21450,21400,5300
|
|
20240607,143200,13542058950,21450,21450,21450,21400,153
|
|
20240607,143100,13538777450,21400,21450,21450,21400,574
|
|
20240607,143000,13526470100,21450,21400,21450,21400,551
|
|
20240607,142900,13514664200,21400,21450,21450,21400,500
|
|
20240607,142800,13503951050,21450,21450,21450,21400,165
|
|
20240607,142700,13500416800,21450,21400,21450,21400,147
|
|
20240607,142600,13497267350,21450,21400,21450,21400,436
|
|
20240607,142500,13487931950,21400,21450,21500,21400,1159
|
|
20240607,142400,13463089900,21400,21450,21500,21400,758
|
|
20240607,142300,13446829650,21500,21450,21500,21350,4621
|
|
20240607,142200,13347832000,21500,21450,21500,21450,142
|
|
20240607,142100,13344784450,21500,21400,21500,21400,4425
|
|
20240607,142000,13249916000,21450,21400,21450,21400,549
|
|
20240607,141900,13238165200,21400,21400,21450,21400,2566
|
|
20240607,141800,13183248450,21400,21450,21450,21400,1351
|
|
20240607,141700,13154328450,21400,21400,21450,21400,683
|
|
20240607,141600,13139710750,21400,21400,21450,21400,1576
|
|
20240607,141500,13105982100,21450,21450,21450,21400,76
|
|
20240607,141400,13104352750,21450,21400,21450,21400,896
|
|
20240607,141300,13085172150,21450,21400,21450,21400,298
|
|
20240607,141200,13078793100,21400,21450,21450,21400,1203
|
|
20240607,141100,13052988800,21450,21450,21450,21400,104
|
|
20240607,141000,13050759150,21400,21450,21450,21400,54
|
|
20240607,140900,13049601500,21450,21400,21450,21400,173
|
|
20240607,140800,13045893200,21400,21400,21450,21400,200
|
|
20240607,140700,13041607700,21450,21400,21450,21400,156
|
|
20240607,140600,13038268600,21450,21400,21450,21400,447
|
|
20240607,140500,13028699950,21400,21450,21450,21400,448
|
|
20240607,140400,13019110250,21450,21400,21450,21400,447
|
|
20240607,140300,13009522500,21400,21400,21450,21400,401
|
|
20240607,140200,13000939300,21400,21400,21450,21400,581
|
|
20240607,140100,12988493700,21450,21450,21450,21400,919
|
|
20240607,140000,12968796600,21450,21450,21450,21400,1705
|
|
20240607,135900,12932306400,21400,21450,21450,21400,803
|
|
20240607,135800,12915118000,21450,21450,21450,21400,616
|
|
20240607,135700,12901921050,21450,21400,21450,21400,726
|
|
20240607,135600,12886382700,21400,21400,21450,21400,365
|
|
20240607,135500,12878568650,21450,21450,21450,21400,148
|
|
20240607,135400,12875396550,21450,21400,21450,21400,477
|
|
20240607,135300,12865174550,21400,21400,21450,21400,6638
|
|
20240607,135200,12723117650,21400,21450,21450,21400,378
|
|
20240607,135100,12715026450,21400,21450,21450,21400,530
|
|
20240607,135000,12703660800,21450,21450,21450,21450,917
|
|
20240607,134900,12683991150,21450,21450,21450,21400,307
|
|
20240607,134800,12677407200,21400,21400,21400,21400,3169
|
|
20240607,134700,12609590600,21450,21500,21500,21400,4766
|
|
20240607,134600,12507352700,21500,21450,21500,21450,860
|
|
20240607,134500,12488905500,21450,21500,21500,21450,1005
|
|
20240607,134400,12467312900,21500,21500,21500,21450,935
|
|
20240607,134300,12447251900,21450,21500,21500,21450,703
|
|
20240607,134200,12432153300,21500,21500,21550,21450,871
|
|
20240607,134100,12413424200,21550,21500,21550,21500,593
|
|
20240607,134000,12400666700,21500,21550,21550,21500,673
|
|
20240607,133900,12386194950,21550,21550,21550,21500,482
|
|
20240607,133800,12375829700,21500,21500,21500,21500,809
|
|
20240607,133700,12358436200,21500,21500,21550,21500,267
|
|
20240607,133600,12352685900,21500,21500,21550,21500,693
|
|
20240607,133500,12337780600,21550,21500,21550,21500,492
|
|
20240607,133400,12327199350,21500,21500,21500,21500,699
|
|
20240607,133300,12312170850,21500,21550,21550,21500,438
|
|
20240607,133200,12302751550,21550,21550,21550,21500,183
|
|
20240607,133100,12298807950,21550,21550,21550,21500,924
|
|
20240607,133000,12278899350,21550,21550,21550,21550,166
|
|
20240607,132900,12275322050,21550,21500,21550,21500,232
|
|
20240607,132800,12270328350,21550,21500,21550,21500,142
|
|
20240607,132700,12267271100,21500,21500,21500,21450,233
|
|
20240607,132600,12262261650,21500,21500,21550,21500,522
|
|
20240607,132500,12251036900,21500,21500,21550,21500,958
|
|
20240607,132400,12230439500,21500,21500,21500,21500,38
|
|
20240607,132300,12229622500,21500,21500,21500,21450,712
|
|
20240607,132200,12214345300,21500,21500,21500,21450,723
|
|
20240607,132100,12198812400,21500,21500,21500,21450,400
|
|
20240607,132000,12190218000,21550,21500,21550,21450,627
|
|
20240607,131900,12176744700,21500,21450,21500,21450,963
|
|
20240607,131800,12156043750,21450,21500,21500,21450,626
|
|
20240607,131700,12142587750,21500,21550,21550,21500,143
|
|
20240607,131600,12139511350,21550,21500,21550,21450,1743
|
|
20240607,131500,12102040650,21500,21500,21500,21450,633
|
|
20240607,131400,12088457650,21500,21500,21500,21500,357
|
|
20240607,131300,12080782150,21500,21500,21500,21500,239
|
|
20240607,131200,12075643650,21500,21500,21500,21500,224
|
|
20240607,131100,12070827650,21500,21500,21500,21450,945
|
|
20240607,131000,12050513150,21450,21450,21500,21450,126
|
|
20240607,130900,12047805450,21500,21500,21500,21450,445
|
|
20240607,130800,12038238200,21500,21550,21550,21500,1347
|
|
20240607,130700,12009275950,21550,21550,21550,21550,240
|
|
20240607,130600,12004103950,21500,21500,21550,21500,225
|
|
20240607,130500,11999262200,21500,21500,21500,21450,810
|
|
20240607,130400,11981847550,21500,21500,21500,21500,215
|
|
20240607,130300,11977225050,21500,21500,21500,21500,810
|
|
20240607,130200,11959810050,21550,21500,21550,21500,426
|
|
20240607,130100,11950642550,21500,21550,21550,21500,786
|
|
20240607,130000,11933740850,21550,21550,21550,21550,34
|
|
20240607,125900,11933008150,21550,21550,21550,21500,204
|
|
20240607,125800,11928612950,21550,21550,21550,21500,35
|
|
20240607,125700,11927859200,21500,21550,21550,21500,264
|
|
20240607,125600,11922170400,21550,21500,21550,21500,646
|
|
20240607,125500,11908270800,21550,21500,21550,21500,5471
|
|
20240607,125400,11790586450,21500,21550,21550,21500,339
|
|
20240607,125300,11783295050,21500,21500,21550,21500,213
|
|
20240607,125200,11778713250,21500,21550,21550,21500,1099
|
|
20240607,125100,11755071550,21550,21550,21550,21550,365
|
|
20240607,125000,11747205800,21550,21550,21550,21500,314
|
|
20240607,124900,11740439200,21550,21550,21550,21500,105
|
|
20240607,124800,11738178600,21500,21550,21550,21500,1947
|
|
20240607,124700,11696300150,21500,21500,21550,21450,273
|
|
20240607,124600,11690437550,21500,21450,21500,21450,3848
|
|
20240607,124500,11607710850,21450,21450,21500,21450,180
|
|
20240607,124400,11603841400,21450,21500,21500,21450,77
|
|
20240607,124300,11602188000,21500,21450,21500,21450,410
|
|
20240607,124200,11593377050,21500,21500,21500,21500,98
|
|
20240607,124100,11591270050,21450,21450,21450,21450,187
|
|
20240607,124000,11587258900,21500,21500,21500,21450,1713
|
|
20240607,123900,11550509450,21500,21450,21500,21450,74
|
|
20240607,123800,11548921750,21450,21450,21500,21450,414
|
|
20240607,123700,11540037100,21450,21500,21500,21450,277
|
|
20240607,123600,11534083700,21500,21450,21500,21450,466
|
|
20240607,123500,11524081450,21500,21450,21500,21450,228
|
|
20240607,123400,11519188800,21500,21450,21500,21450,101
|
|
20240607,123300,11517022300,21500,21500,21500,21450,3070
|
|
20240607,123200,11451164350,21500,21500,21500,21500,215
|
|
20240607,123100,11446541850,21500,21500,21500,21500,1148
|
|
20240607,123000,11421859850,21500,21500,21500,21450,58
|
|
20240607,122900,11420612950,21500,21500,21500,21500,60
|
|
20240607,122800,11419322950,21500,21500,21500,21450,175
|
|
20240607,122700,11415565100,21500,21450,21500,21450,251
|
|
20240607,122600,11410171100,21500,21450,21500,21450,201
|
|
20240607,122500,11405850850,21450,21500,21500,21450,1766
|
|
20240607,122400,11367962800,21450,21450,21500,21450,909
|
|
20240607,122300,11348454600,21500,21450,21500,21450,417
|
|
20240607,122200,11339506950,21450,21500,21500,21450,1629
|
|
20240607,122100,11304559850,21450,21500,21500,21450,1280
|
|
20240607,122000,11277099200,21450,21500,21500,21450,350
|
|
20240607,121900,11269589000,21500,21500,21500,21450,764
|
|
20240607,121800,11253188000,21500,21500,21500,21500,72
|
|
20240607,121700,11251640000,21500,21450,21500,21450,30
|
|
20240607,121600,11250995500,21450,21450,21500,21450,57
|
|
20240607,121500,11249771100,21500,21500,21500,21500,75
|
|
20240607,121400,11248158600,21500,21450,21500,21450,721
|
|
20240607,121300,11232690900,21450,21500,21500,21450,309
|
|
20240607,121200,11226052800,21500,21500,21500,21500,75
|
|
20240607,121100,11224440300,21500,21500,21500,21500,634
|
|
20240607,121000,11210809300,21500,21500,21500,21450,205
|
|
20240607,120900,11206401850,21500,21450,21500,21450,425
|
|
20240607,120800,11197268400,21450,21450,21450,21450,432
|
|
20240607,120700,11188002000,21450,21450,21450,21400,1553
|
|
20240607,120600,11154690300,21450,21400,21450,21400,246
|
|
20240607,120500,11149422900,21400,21450,21450,21400,2108
|
|
20240607,120400,11104311650,21400,21400,21450,21400,143
|
|
20240607,120300,11101249250,21400,21450,21450,21400,1501
|
|
20240607,120200,11069127150,21450,21450,21450,21400,980
|
|
20240607,120100,11048131650,21450,21400,21450,21400,419
|
|
20240607,120000,11039144300,21400,21450,21450,21400,502
|
|
20240607,115900,11028377900,21450,21450,21450,21400,299
|
|
20240607,115800,11021964850,21450,21450,21450,21450,152
|
|
20240607,115700,11018704450,21500,21450,21500,21400,331
|
|
20240607,115600,11011603400,21450,21450,21450,21450,87
|
|
20240607,115500,11009737250,21500,21500,21500,21450,873
|
|
20240607,115400,10991009500,21500,21500,21500,21450,708
|
|
20240607,115300,10975788650,21500,21450,21500,21450,743
|
|
20240607,115200,10959850800,21500,21500,21500,21400,5024
|
|
20240607,115100,10852279150,21500,21450,21500,21450,163
|
|
20240607,115000,10848777150,21450,21450,21500,21450,784
|
|
20240607,114900,10831958600,21450,21450,21450,21400,2369
|
|
20240607,114800,10781143750,21400,21450,21450,21400,839
|
|
20240607,114700,10763152100,21450,21450,21500,21450,2016
|
|
20240607,114600,10719907150,21450,21450,21500,21450,646
|
|
20240607,114500,10706049700,21500,21450,21500,21450,77
|
|
20240607,114400,10704395600,21500,21450,21500,21450,74
|
|
20240607,114300,10702806500,21500,21500,21500,21450,198
|
|
20240607,114200,10698557200,21500,21500,21500,21450,592
|
|
20240607,114100,10685856750,21450,21450,21500,21450,1265
|
|
20240607,114000,10658722400,21450,21450,21500,21450,562
|
|
20240607,113900,10646665750,21450,21450,21450,21450,410
|
|
20240607,113800,10637871250,21450,21450,21500,21450,799
|
|
20240607,113700,10620730950,21450,21450,21500,21450,218
|
|
20240607,113600,10616046600,21500,21450,21500,21450,766
|
|
20240607,113500,10599614000,21500,21500,21500,21450,60
|
|
20240607,113400,10598324450,21450,21450,21450,21450,875
|
|
20240607,113300,10579555700,21500,21450,21500,21450,500
|
|
20240607,113200,10568827200,21450,21500,21500,21450,562
|
|
20240607,113100,10556772200,21500,21450,21500,21450,70
|
|
20240607,113000,10555267300,21450,21500,21500,21450,324
|
|
20240607,112900,10548309800,21400,21450,21450,21400,970
|
|
20240607,112800,10527514550,21450,21450,21450,21400,653
|
|
20240607,112700,10513512850,21450,21450,21450,21450,1306
|
|
20240607,112600,10485499150,21450,21500,21500,21450,748
|
|
20240607,112500,10469450200,21500,21450,21500,21450,337
|
|
20240607,112400,10462210250,21500,21450,21500,21450,246
|
|
20240607,112300,10456931750,21450,21450,21500,21450,1207
|
|
20240607,112200,10431019500,21500,21450,21500,21400,2984
|
|
20240607,112100,10367014450,21450,21500,21550,21450,4706
|
|
20240607,112000,10266048300,21500,21500,21550,21500,2951
|
|
20240607,111900,10202526800,21500,21500,21550,21500,1560
|
|
20240607,111800,10168985050,21550,21500,21550,21500,216
|
|
20240607,111700,10164337950,21500,21500,21550,21500,521
|
|
20240607,111600,10153133950,21500,21550,21550,21500,1044
|
|
20240607,111500,10130686050,21500,21550,21550,21500,47
|
|
20240607,111400,10129675050,21500,21500,21550,21500,452
|
|
20240607,111300,10119954000,21500,21550,21550,21500,817
|
|
20240607,111200,10102383500,21500,21550,21550,21500,213
|
|
20240607,111100,10097799500,21500,21500,21550,21500,193
|
|
20240607,111000,10093648200,21500,21500,21550,21500,205
|
|
20240607,110900,10089239200,21550,21500,21550,21500,127
|
|
20240607,110800,10086502800,21550,21550,21550,21450,4425
|
|
20240607,110700,9991362050,21550,21550,21550,21500,434
|
|
20240607,110600,9982010900,21550,21550,21550,21500,153
|
|
20240607,110500,9978713950,21550,21550,21550,21550,774
|
|
20240607,110400,9962034250,21550,21500,21550,21500,165
|
|
20240607,110300,9958479650,21500,21500,21500,21500,2370
|
|
20240607,110200,9907524650,21500,21500,21550,21500,1629
|
|
20240607,110100,9872488750,21500,21600,21600,21500,4339
|
|
20240607,110000,9779013750,21600,21650,21650,21600,1409
|
|
20240607,105900,9748579300,21650,21650,21650,21600,907
|
|
20240607,105800,9728980050,21600,21600,21600,21600,629
|
|
20240607,105700,9715393650,21600,21600,21600,21550,1914
|
|
20240607,105600,9674055800,21600,21550,21600,21550,138
|
|
20240607,105500,9671075250,21600,21600,21650,21550,1132
|
|
20240607,105400,9646626150,21600,21600,21650,21600,368
|
|
20240607,105300,9638672000,21650,21600,21650,21600,113
|
|
20240607,105200,9636229400,21600,21600,21600,21550,2584
|
|
20240607,105100,9580419700,21550,21550,21600,21550,5976
|
|
20240607,105000,9451342300,21550,21550,21600,21550,473
|
|
20240607,104900,9441147250,21550,21600,21600,21550,368
|
|
20240607,104800,9433212200,21600,21550,21600,21550,197
|
|
20240607,104700,9428964600,21500,21550,21550,21500,3275
|
|
20240607,104600,9358401550,21550,21550,21550,21500,563
|
|
20240607,104500,9346274400,21550,21550,21550,21500,483
|
|
20240607,104400,9335865800,21500,21550,21550,21500,941
|
|
20240607,104300,9315603600,21550,21550,21550,21500,1583
|
|
20240607,104200,9281517550,21550,21500,21550,21500,496
|
|
20240607,104100,9270837250,21550,21500,21550,21500,1171
|
|
20240607,104000,9245605300,21550,21500,21550,21500,691
|
|
20240607,103900,9230718300,21500,21550,21600,21500,5453
|
|
20240607,103800,9113203600,21550,21600,21600,21550,611
|
|
20240607,103700,9100023000,21550,21550,21600,21550,1360
|
|
20240607,103600,9070714400,21550,21600,21600,21550,496
|
|
20240607,103500,9060005250,21600,21600,21600,21550,505
|
|
20240607,103400,9049120600,21600,21550,21600,21550,779
|
|
20240607,103300,9032319450,21550,21600,21600,21550,324
|
|
20240607,103200,9025321400,21600,21600,21600,21550,832
|
|
20240607,103100,9007358300,21600,21600,21600,21550,794
|
|
20240607,103000,8990224950,21600,21600,21650,21600,491
|
|
20240607,102900,8979617850,21650,21600,21650,21600,275
|
|
20240607,102800,8973665750,21600,21600,21600,21550,3971
|
|
20240607,102700,8887894300,21600,21550,21600,21550,508
|
|
20240607,102600,8876932450,21600,21550,21600,21550,90
|
|
20240607,102500,8874988850,21600,21550,21600,21550,8743
|
|
20240607,102400,8686260650,21550,21600,21600,21550,1948
|
|
20240607,102300,8644279150,21600,21550,21600,21550,231
|
|
20240607,102200,8639290550,21550,21550,21600,21550,1726
|
|
20240607,102100,8602094750,21550,21600,21600,21550,425
|
|
20240607,102000,8592921150,21600,21600,21600,21550,2525
|
|
20240607,101900,8538462150,21600,21550,21600,21550,436
|
|
20240607,101800,8529053350,21550,21550,21550,21500,696
|
|
20240607,101700,8514068700,21550,21550,21550,21500,160
|
|
20240607,101600,8510626650,21550,21550,21600,21550,1097
|
|
20240607,101500,8486984300,21550,21600,21600,21550,588
|
|
20240607,101400,8474308550,21600,21500,21600,21500,6755
|
|
20240607,101300,8328960550,21450,21500,21500,21450,909
|
|
20240607,101200,8309454550,21500,21450,21500,21450,525
|
|
20240607,101100,8298188700,21450,21500,21500,21450,1818
|
|
20240607,101000,8259190600,21500,21450,21500,21450,640
|
|
20240607,100900,8245459650,21450,21400,21450,21400,1141
|
|
20240607,100800,8221035350,21400,21400,21450,21400,510
|
|
20240607,100700,8210120200,21400,21450,21450,21400,4799
|
|
20240607,100600,8107419150,21450,21450,21500,21400,1906
|
|
20240607,100500,8066591150,21450,21550,21550,21400,19984
|
|
20240607,100400,7636783450,21550,21600,21650,21550,1111
|
|
20240607,100300,7612818050,21600,21600,21650,21550,967
|
|
20240607,100200,7591932850,21600,21600,21650,21600,1691
|
|
20240607,100100,7555405500,21600,21650,21650,21600,2436
|
|
20240607,100000,7502780450,21650,21650,21650,21600,294
|
|
20240607,095900,7496416600,21600,21650,21650,21600,2151
|
|
20240607,095800,7449853450,21650,21700,21700,21650,1580
|
|
20240607,095700,7415631850,21700,21650,21750,21650,8332
|
|
20240607,095600,7234810350,21700,21550,21700,21550,10694
|
|
20240607,095500,7003500000,21600,21600,21600,21550,927
|
|
20240607,095400,6983484750,21550,21600,21600,21550,2309
|
|
20240607,095300,6933615100,21650,21600,21650,21550,3688
|
|
20240607,095200,6853951750,21600,21550,21600,21550,219
|
|
20240607,095100,6849228600,21550,21600,21600,21550,816
|
|
20240607,095000,6831643500,21600,21550,21600,21500,1065
|
|
20240607,094900,6808699250,21550,21500,21550,21500,569
|
|
20240607,094800,6796440600,21500,21550,21550,21500,1108
|
|
20240607,094700,6772612600,21550,21550,21550,21500,3145
|
|
20240607,094600,6704837900,21550,21600,21600,21550,2779
|
|
20240607,094500,6644896950,21600,21650,21650,21600,1411
|
|
20240607,094400,6614397700,21600,21650,21650,21600,1285
|
|
20240607,094300,6586620100,21650,21550,21650,21550,4009
|
|
20240607,094200,6500040400,21600,21600,21600,21550,884
|
|
20240607,094100,6480971750,21600,21550,21600,21550,681
|
|
20240607,094000,6466265150,21550,21600,21600,21550,3064
|
|
20240607,093900,6400230850,21550,21650,21650,21550,4346
|
|
20240607,093800,6306393800,21650,21600,21650,21600,946
|
|
20240607,093700,6285932600,21600,21600,21650,21600,757
|
|
20240607,093600,6269573950,21650,21550,21650,21550,4807
|
|
20240607,093500,6165689800,21550,21550,21600,21550,1159
|
|
20240607,093400,6140711400,21550,21600,21600,21550,6061
|
|
20240607,093300,6009931350,21550,21650,21650,21550,4909
|
|
20240607,093200,5903902450,21650,21600,21650,21600,1214
|
|
20240607,093100,5877676500,21600,21650,21650,21600,1432
|
|
20240607,093000,5846718000,21650,21700,21700,21600,3240
|
|
20240607,092900,5776525000,21650,21750,21750,21650,3645
|
|
20240607,092800,5697328700,21750,21650,21750,21650,19934
|
|
20240607,092700,5264324550,21650,21600,21700,21550,21800
|
|
20240607,092600,4792588300,21550,21550,21550,21500,4496
|
|
20240607,092500,4695700800,21550,21550,21600,21500,5810
|
|
20240607,092400,4570498500,21600,21550,21600,21550,5335
|
|
20240607,092300,4455294350,21550,21550,21600,21500,4364
|
|
20240607,092200,4361246300,21550,21600,21600,21550,5020
|
|
20240607,092100,4252985550,21600,21650,21650,21600,7083
|
|
20240607,092000,4099965850,21600,21600,21650,21550,3667
|
|
20240607,091900,4020762650,21550,21600,21650,21550,3890
|
|
20240607,091800,3936755600,21600,21650,21650,21550,2907
|
|
20240607,091700,3873975900,21650,21550,21650,21550,7233
|
|
20240607,091600,3717729750,21550,21600,21600,21550,4627
|
|
20240607,091500,3617988850,21600,21600,21600,21550,4629
|
|
20240607,091400,3518002700,21600,21600,21650,21600,6857
|
|
20240607,091300,3369884050,21600,21700,21750,21600,9175
|
|
20240607,091200,3170941650,21700,21550,21750,21550,18860
|
|
20240607,091100,2762559800,21600,21400,21600,21400,28493
|
|
20240607,091000,2149245150,21400,21450,21500,21400,1845
|
|
20240607,090900,2109672200,21500,21400,21500,21350,12751
|
|
20240607,090800,1836257400,21400,21350,21450,21350,7072
|
|
20240607,090700,1685001200,21350,21350,21400,21300,5433
|
|
20240607,090600,1568766000,21350,21400,21400,21300,9162
|
|
20240607,090500,1372980900,21400,21450,21500,21400,5291
|
|
20240607,090400,1259468350,21450,21500,21500,21450,2860
|
|
20240607,090300,1198008100,21500,21500,21600,21400,15199
|
|
20240607,090200,871377550,21550,21500,21550,21400,9067
|
|
20240607,090100,676428950,21550,21450,21550,21450,10016
|
|
20240607,090000,461222150,21450,21400,21600,21400,19012
|