663 lines
36 KiB
CSV
663 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,200000,31702747200,42550,42550,42550,42550,7655
|
|
20240604,195900,31702747200,42550,42550,42550,42550,0
|
|
20240604,195800,31702747200,42550,42550,42550,42550,0
|
|
20240604,195700,31702747200,42550,42550,42550,42550,0
|
|
20240604,195600,31702747200,42550,42550,42550,42550,0
|
|
20240604,195500,31702747200,42550,42550,42550,42550,0
|
|
20240604,195400,31702747200,42550,42550,42550,42550,0
|
|
20240604,195300,31702747200,42550,42550,42550,42550,0
|
|
20240604,195200,31702747200,42550,42550,42550,42550,0
|
|
20240604,195100,31702747200,42550,42550,42550,42550,0
|
|
20240604,195000,31702747200,42550,42550,42550,42550,0
|
|
20240604,194900,31702747200,42550,42550,42550,42550,0
|
|
20240604,194800,31702747200,42550,42550,42550,42550,0
|
|
20240604,194700,31702747200,42550,42550,42550,42550,0
|
|
20240604,194600,31702747200,42550,42550,42550,42550,0
|
|
20240604,194500,31702747200,42550,42550,42550,42550,0
|
|
20240604,194400,31702747200,42550,42550,42550,42550,0
|
|
20240604,194300,31702747200,42550,42550,42550,42550,0
|
|
20240604,194200,31702747200,42550,42550,42550,42550,0
|
|
20240604,194100,31702747200,42550,42550,42550,42550,0
|
|
20240604,194000,31702747200,42550,42550,42550,42550,0
|
|
20240604,193900,31702747200,42550,42550,42550,42550,0
|
|
20240604,193800,31702747200,42550,42550,42550,42550,0
|
|
20240604,193700,31702747200,42550,42550,42550,42550,0
|
|
20240604,193600,31702747200,42550,42550,42550,42550,0
|
|
20240604,193500,31702747200,42550,42550,42550,42550,0
|
|
20240604,193400,31702747200,42550,42550,42550,42550,0
|
|
20240604,193300,31702747200,42550,42550,42550,42550,0
|
|
20240604,193200,31702747200,42550,42550,42550,42550,0
|
|
20240604,193100,31702747200,42550,42550,42550,42550,0
|
|
20240604,193000,31702747200,42550,42550,42550,42550,7655
|
|
20240604,192900,31702747200,42550,42550,42550,42550,0
|
|
20240604,192800,31702747200,42550,42550,42550,42550,0
|
|
20240604,192700,31702747200,42550,42550,42550,42550,0
|
|
20240604,192600,31702747200,42550,42550,42550,42550,0
|
|
20240604,192500,31702747200,42550,42550,42550,42550,0
|
|
20240604,192400,31702747200,42550,42550,42550,42550,0
|
|
20240604,192300,31702747200,42550,42550,42550,42550,0
|
|
20240604,192200,31702747200,42550,42550,42550,42550,0
|
|
20240604,192100,31702747200,42550,42550,42550,42550,0
|
|
20240604,192000,31702747200,42550,42550,42550,42550,0
|
|
20240604,191900,31702747200,42550,42550,42550,42550,0
|
|
20240604,191800,31702747200,42550,42550,42550,42550,0
|
|
20240604,191700,31702747200,42550,42550,42550,42550,0
|
|
20240604,191600,31702747200,42550,42550,42550,42550,0
|
|
20240604,191500,31702747200,42550,42550,42550,42550,0
|
|
20240604,191400,31702747200,42550,42550,42550,42550,0
|
|
20240604,191300,31702747200,42550,42550,42550,42550,0
|
|
20240604,191200,31702747200,42550,42550,42550,42550,0
|
|
20240604,191100,31702747200,42550,42550,42550,42550,0
|
|
20240604,191000,31702747200,42550,42550,42550,42550,0
|
|
20240604,190900,31702747200,42550,42550,42550,42550,0
|
|
20240604,190800,31702747200,42550,42550,42550,42550,0
|
|
20240604,190700,31702747200,42550,42550,42550,42550,0
|
|
20240604,190600,31702747200,42550,42550,42550,42550,0
|
|
20240604,190500,31702747200,42550,42550,42550,42550,0
|
|
20240604,190400,31702747200,42550,42550,42550,42550,0
|
|
20240604,190300,31702747200,42550,42550,42550,42550,0
|
|
20240604,190200,31702747200,42550,42550,42550,42550,0
|
|
20240604,190100,31702747200,42550,42550,42550,42550,0
|
|
20240604,190000,31702747200,42550,42550,42550,42550,7655
|
|
20240604,185900,31702747200,42550,42550,42550,42550,0
|
|
20240604,185800,31702747200,42550,42550,42550,42550,0
|
|
20240604,185700,31702747200,42550,42550,42550,42550,0
|
|
20240604,185600,31702747200,42550,42550,42550,42550,0
|
|
20240604,185500,31702747200,42550,42550,42550,42550,0
|
|
20240604,185400,31702747200,42550,42550,42550,42550,0
|
|
20240604,185300,31702747200,42550,42550,42550,42550,0
|
|
20240604,185200,31702747200,42550,42550,42550,42550,0
|
|
20240604,185100,31702747200,42550,42550,42550,42550,0
|
|
20240604,185000,31702747200,42550,42550,42550,42550,0
|
|
20240604,184900,31702747200,42550,42550,42550,42550,0
|
|
20240604,184800,31702747200,42550,42550,42550,42550,0
|
|
20240604,184700,31702747200,42550,42550,42550,42550,0
|
|
20240604,184600,31702747200,42550,42550,42550,42550,0
|
|
20240604,184500,31702747200,42550,42550,42550,42550,0
|
|
20240604,184400,31702747200,42550,42550,42550,42550,0
|
|
20240604,184300,31702747200,42550,42550,42550,42550,0
|
|
20240604,184200,31702747200,42550,42550,42550,42550,0
|
|
20240604,184100,31702747200,42550,42550,42550,42550,0
|
|
20240604,184000,31702747200,42550,42550,42550,42550,0
|
|
20240604,183900,31702747200,42550,42550,42550,42550,0
|
|
20240604,183800,31702747200,42550,42550,42550,42550,0
|
|
20240604,183700,31702747200,42550,42550,42550,42550,0
|
|
20240604,183600,31702747200,42550,42550,42550,42550,0
|
|
20240604,183500,31702747200,42550,42550,42550,42550,0
|
|
20240604,183400,31702747200,42550,42550,42550,42550,0
|
|
20240604,183300,31702747200,42550,42550,42550,42550,0
|
|
20240604,183200,31702747200,42550,42550,42550,42550,0
|
|
20240604,183100,31702747200,42550,42550,42550,42550,0
|
|
20240604,183000,31702747200,42550,42550,42550,42550,7655
|
|
20240604,182900,31702747200,42550,42550,42550,42550,0
|
|
20240604,182800,31702747200,42550,42550,42550,42550,0
|
|
20240604,182700,31702747200,42550,42550,42550,42550,0
|
|
20240604,182600,31702747200,42550,42550,42550,42550,0
|
|
20240604,182500,31702747200,42550,42550,42550,42550,0
|
|
20240604,182400,31702747200,42550,42550,42550,42550,0
|
|
20240604,182300,31702747200,42550,42550,42550,42550,0
|
|
20240604,182200,31702747200,42550,42550,42550,42550,0
|
|
20240604,182100,31702747200,42550,42550,42550,42550,0
|
|
20240604,182000,31702747200,42550,42550,42550,42550,0
|
|
20240604,181900,31702747200,42550,42550,42550,42550,0
|
|
20240604,181800,31702747200,42550,42550,42550,42550,0
|
|
20240604,181700,31702747200,42550,42550,42550,42550,0
|
|
20240604,181600,31702747200,42550,42550,42550,42550,0
|
|
20240604,181500,31702747200,42550,42550,42550,42550,0
|
|
20240604,181400,31702747200,42550,42550,42550,42550,0
|
|
20240604,181300,31702747200,42550,42550,42550,42550,0
|
|
20240604,181200,31702747200,42550,42550,42550,42550,0
|
|
20240604,181100,31702747200,42550,42550,42550,42550,0
|
|
20240604,181000,31702747200,42550,42550,42550,42550,0
|
|
20240604,180900,31702747200,42550,42550,42550,42550,0
|
|
20240604,180800,31702747200,42550,42550,42550,42550,0
|
|
20240604,180700,31702747200,42550,42550,42550,42550,0
|
|
20240604,180600,31702747200,42550,42550,42550,42550,0
|
|
20240604,180500,31702747200,42550,42550,42550,42550,0
|
|
20240604,180400,31702747200,42550,42550,42550,42550,0
|
|
20240604,180300,31702747200,42550,42550,42550,42550,0
|
|
20240604,180200,31702747200,42550,42550,42550,42550,0
|
|
20240604,180100,31702747200,42550,42550,42550,42550,0
|
|
20240604,180000,31702747200,42550,42550,42550,42550,7655
|
|
20240604,175900,31702747200,42550,42550,42550,42550,0
|
|
20240604,175800,31702747200,42550,42550,42550,42550,0
|
|
20240604,175700,31702747200,42550,42550,42550,42550,0
|
|
20240604,175600,31702747200,42550,42550,42550,42550,0
|
|
20240604,175500,31702747200,42550,42550,42550,42550,0
|
|
20240604,175400,31702747200,42550,42550,42550,42550,0
|
|
20240604,175300,31702747200,42550,42550,42550,42550,0
|
|
20240604,175200,31702747200,42550,42550,42550,42550,0
|
|
20240604,175100,31702747200,42550,42550,42550,42550,0
|
|
20240604,175000,31702747200,42550,42550,42550,42550,0
|
|
20240604,174900,31702747200,42550,42550,42550,42550,0
|
|
20240604,174800,31702747200,42550,42550,42550,42550,0
|
|
20240604,174700,31702747200,42550,42550,42550,42550,0
|
|
20240604,174600,31702747200,42550,42550,42550,42550,0
|
|
20240604,174500,31702747200,42550,42550,42550,42550,0
|
|
20240604,174400,31702747200,42550,42550,42550,42550,0
|
|
20240604,174300,31702747200,42550,42550,42550,42550,0
|
|
20240604,174200,31702747200,42550,42550,42550,42550,0
|
|
20240604,174100,31702747200,42550,42550,42550,42550,0
|
|
20240604,174000,31702747200,42550,42550,42550,42550,0
|
|
20240604,173900,31702747200,42550,42550,42550,42550,0
|
|
20240604,173800,31702747200,42550,42550,42550,42550,0
|
|
20240604,173700,31702747200,42550,42550,42550,42550,0
|
|
20240604,173600,31702747200,42550,42550,42550,42550,0
|
|
20240604,173500,31702747200,42550,42550,42550,42550,0
|
|
20240604,173400,31702747200,42550,42550,42550,42550,0
|
|
20240604,173300,31702747200,42550,42550,42550,42550,0
|
|
20240604,173200,31702747200,42550,42550,42550,42550,0
|
|
20240604,173100,31702747200,42550,42550,42550,42550,0
|
|
20240604,173000,31702747200,42550,42550,42550,42550,7655
|
|
20240604,172900,31702747200,42550,42550,42550,42550,0
|
|
20240604,172800,31702747200,42550,42550,42550,42550,0
|
|
20240604,172700,31702747200,42550,42550,42550,42550,0
|
|
20240604,172600,31702747200,42550,42550,42550,42550,0
|
|
20240604,172500,31702747200,42550,42550,42550,42550,0
|
|
20240604,172400,31702747200,42550,42550,42550,42550,0
|
|
20240604,172300,31702747200,42550,42550,42550,42550,0
|
|
20240604,172200,31702747200,42550,42550,42550,42550,0
|
|
20240604,172100,31702747200,42550,42550,42550,42550,0
|
|
20240604,172000,31702747200,42550,42550,42550,42550,0
|
|
20240604,171900,31702747200,42550,42550,42550,42550,0
|
|
20240604,171800,31702747200,42550,42550,42550,42550,0
|
|
20240604,171700,31702747200,42550,42550,42550,42550,0
|
|
20240604,171600,31702747200,42550,42550,42550,42550,0
|
|
20240604,171500,31702747200,42550,42550,42550,42550,0
|
|
20240604,171400,31702747200,42550,42550,42550,42550,0
|
|
20240604,171300,31702747200,42550,42550,42550,42550,0
|
|
20240604,171200,31702747200,42550,42550,42550,42550,0
|
|
20240604,171100,31702747200,42550,42550,42550,42550,0
|
|
20240604,171000,31702747200,42550,42550,42550,42550,0
|
|
20240604,170900,31702747200,42550,42550,42550,42550,0
|
|
20240604,170800,31702747200,42550,42550,42550,42550,0
|
|
20240604,170700,31702747200,42550,42550,42550,42550,0
|
|
20240604,170600,31702747200,42550,42550,42550,42550,0
|
|
20240604,170500,31702747200,42550,42550,42550,42550,0
|
|
20240604,170400,31702747200,42550,42550,42550,42550,0
|
|
20240604,170300,31702747200,42550,42550,42550,42550,0
|
|
20240604,170200,31702747200,42550,42550,42550,42550,0
|
|
20240604,170100,31702747200,42550,42550,42550,42550,0
|
|
20240604,170000,31702747200,42550,42550,42550,42550,7655
|
|
20240604,165900,31702747200,42550,42550,42550,42550,0
|
|
20240604,165800,31702747200,42550,42550,42550,42550,0
|
|
20240604,165700,31702747200,42550,42550,42550,42550,0
|
|
20240604,165600,31702747200,42550,42550,42550,42550,0
|
|
20240604,165500,31702747200,42550,42550,42550,42550,0
|
|
20240604,165400,31702747200,42550,42550,42550,42550,0
|
|
20240604,165300,31702747200,42550,42550,42550,42550,0
|
|
20240604,165200,31702747200,42550,42550,42550,42550,0
|
|
20240604,165100,31702747200,42550,42550,42550,42550,0
|
|
20240604,165000,31702747200,42550,42550,42550,42550,0
|
|
20240604,164900,31702747200,42550,42550,42550,42550,0
|
|
20240604,164800,31702747200,42550,42550,42550,42550,0
|
|
20240604,164700,31702747200,42550,42550,42550,42550,0
|
|
20240604,164600,31702747200,42550,42550,42550,42550,0
|
|
20240604,164500,31702747200,42550,42550,42550,42550,0
|
|
20240604,164400,31702747200,42550,42550,42550,42550,0
|
|
20240604,164300,31702747200,42550,42550,42550,42550,0
|
|
20240604,164200,31702747200,42550,42550,42550,42550,0
|
|
20240604,164100,31702747200,42550,42550,42550,42550,0
|
|
20240604,164000,31702747200,42550,42550,42550,42550,0
|
|
20240604,163900,31702747200,42550,42550,42550,42550,0
|
|
20240604,163800,31702747200,42550,42550,42550,42550,0
|
|
20240604,163700,31702747200,42550,42550,42550,42550,0
|
|
20240604,163600,31702747200,42550,42550,42550,42550,0
|
|
20240604,163500,31702747200,42550,42550,42550,42550,0
|
|
20240604,163400,31702747200,42550,42550,42550,42550,0
|
|
20240604,163300,31702747200,42550,42550,42550,42550,0
|
|
20240604,163200,31702747200,42550,42550,42550,42550,0
|
|
20240604,163100,31702747200,42550,42550,42550,42550,0
|
|
20240604,163000,31702747200,42550,42550,42550,42550,7655
|
|
20240604,162900,31702747200,42550,42550,42550,42550,0
|
|
20240604,162800,31702747200,42550,42550,42550,42550,0
|
|
20240604,162700,31702747200,42550,42550,42550,42550,0
|
|
20240604,162600,31702747200,42550,42550,42550,42550,0
|
|
20240604,162500,31702747200,42550,42550,42550,42550,0
|
|
20240604,162400,31702747200,42550,42550,42550,42550,0
|
|
20240604,162300,31702747200,42550,42550,42550,42550,0
|
|
20240604,162200,31702747200,42550,42550,42550,42550,0
|
|
20240604,162100,31702747200,42550,42550,42550,42550,0
|
|
20240604,162000,31702747200,42550,42550,42550,42550,0
|
|
20240604,161900,31702747200,42550,42550,42550,42550,0
|
|
20240604,161800,31702747200,42550,42550,42550,42550,0
|
|
20240604,161700,31702747200,42550,42550,42550,42550,0
|
|
20240604,161600,31702747200,42550,42550,42550,42550,0
|
|
20240604,161500,31702747200,42550,42550,42550,42550,0
|
|
20240604,161400,31702747200,42550,42550,42550,42550,0
|
|
20240604,161300,31702747200,42550,42550,42550,42550,0
|
|
20240604,161200,31702747200,42550,42550,42550,42550,0
|
|
20240604,161100,31702747200,42550,42550,42550,42550,0
|
|
20240604,161000,31702747200,42550,42550,42550,42550,0
|
|
20240604,160900,31702747200,42550,42550,42550,42550,0
|
|
20240604,160800,31702747200,42550,42550,42550,42550,0
|
|
20240604,160700,31702747200,42550,42550,42550,42550,0
|
|
20240604,160600,31702747200,42550,42550,42550,42550,0
|
|
20240604,160500,31702747200,42550,42550,42550,42550,0
|
|
20240604,160400,31702747200,42550,42550,42550,42550,0
|
|
20240604,160300,31702747200,42550,42550,42550,42550,0
|
|
20240604,160200,31702747200,42550,42550,42550,42550,0
|
|
20240604,160100,31702747200,42550,42550,42550,42550,0
|
|
20240604,160000,31702747200,42550,42550,42550,42550,7655
|
|
20240604,155900,31702747200,42550,42550,42550,42550,0
|
|
20240604,155800,31702747200,42550,42550,42550,42550,0
|
|
20240604,155700,31702747200,42550,42550,42550,42550,0
|
|
20240604,155600,31702747200,42550,42550,42550,42550,0
|
|
20240604,155500,31702747200,42550,42550,42550,42550,0
|
|
20240604,155400,31702747200,42550,42550,42550,42550,0
|
|
20240604,155300,31702747200,42550,42550,42550,42550,0
|
|
20240604,155200,31702747200,42550,42550,42550,42550,0
|
|
20240604,155100,31702747200,42550,42550,42550,42550,0
|
|
20240604,155000,31702747200,42550,42550,42550,42550,0
|
|
20240604,154900,31702747200,42550,42550,42550,42550,0
|
|
20240604,154800,31702747200,42550,42550,42550,42550,0
|
|
20240604,154700,31702747200,42550,42550,42550,42550,0
|
|
20240604,154600,31702747200,42550,42550,42550,42550,0
|
|
20240604,154500,31702747200,42550,42550,42550,42550,0
|
|
20240604,154400,31702747200,42550,42550,42550,42550,0
|
|
20240604,154300,31702747200,42550,42550,42550,42550,0
|
|
20240604,154200,31702747200,42550,42550,42550,42550,0
|
|
20240604,154100,31702747200,42550,42550,42550,42550,0
|
|
20240604,154000,31702747200,42550,42550,42550,42550,0
|
|
20240604,153900,31702747200,42550,42550,42550,42550,0
|
|
20240604,153800,31702747200,42550,42550,42550,42550,0
|
|
20240604,153700,31702747200,42550,42550,42550,42550,0
|
|
20240604,153600,31702747200,42550,42550,42550,42550,0
|
|
20240604,153500,31702747200,42550,42550,42550,42550,0
|
|
20240604,153400,31702747200,42550,42550,42550,42550,0
|
|
20240604,153300,31702747200,42550,42550,42550,42550,0
|
|
20240604,153200,31702747200,42550,42550,42550,42550,0
|
|
20240604,153100,31702747200,42550,42550,42550,42550,0
|
|
20240604,153000,31702747200,42550,42550,42550,42550,15310
|
|
20240604,152900,31377026950,42550,42550,42550,42550,0
|
|
20240604,152800,31377026950,42550,42550,42550,42550,0
|
|
20240604,152700,31377026950,42550,42550,42550,42550,0
|
|
20240604,152600,31377026950,42550,42550,42550,42550,0
|
|
20240604,152500,31377026950,42550,42550,42550,42550,0
|
|
20240604,152400,31377026950,42550,42550,42550,42550,0
|
|
20240604,152300,31377026950,42550,42550,42550,42550,0
|
|
20240604,152200,31377026950,42550,42550,42550,42550,0
|
|
20240604,152100,31377026950,42550,42550,42550,42550,0
|
|
20240604,152000,31377026950,42550,42550,42550,42550,0
|
|
20240604,151900,31377026950,42550,42550,42600,42550,1678
|
|
20240604,151800,31305618400,42600,42600,42600,42550,659
|
|
20240604,151700,31277570600,42550,42500,42600,42450,879
|
|
20240604,151600,31240194700,42500,42550,42700,42450,5514
|
|
20240604,151500,31005342950,42550,42450,42550,42450,2448
|
|
20240604,151400,30901289100,42450,42450,42500,42450,620
|
|
20240604,151300,30874957050,42450,42450,42500,42450,805
|
|
20240604,151200,30840770550,42500,42550,42550,42450,2768
|
|
20240604,151100,30723132400,42550,42550,42600,42550,1410
|
|
20240604,151000,30663128550,42550,42550,42600,42550,446
|
|
20240604,150900,30644142200,42550,42500,42600,42500,1434
|
|
20240604,150800,30583134550,42550,42550,42600,42500,858
|
|
20240604,150700,30546654500,42500,42450,42500,42450,1747
|
|
20240604,150600,30472421050,42450,42500,42500,42400,781
|
|
20240604,150500,30439271850,42450,42400,42500,42350,1266
|
|
20240604,150400,30385564750,42400,42350,42450,42350,1421
|
|
20240604,150300,30325323500,42350,42350,42400,42350,1610
|
|
20240604,150200,30257127400,42350,42400,42450,42350,4325
|
|
20240604,150100,30073858400,42400,42400,42450,42350,1606
|
|
20240604,150000,30005784000,42400,42450,42500,42350,9714
|
|
20240604,145900,29593753700,42450,42600,42600,42400,7170
|
|
20240604,145800,29289122950,42550,42500,42600,42500,936
|
|
20240604,145700,29249294600,42550,42550,42600,42500,2409
|
|
20240604,145600,29146820450,42550,42650,42700,42550,7175
|
|
20240604,145500,28841216100,42650,42600,42700,42600,751
|
|
20240604,145400,28809176250,42650,42650,42700,42600,897
|
|
20240604,145300,28770927450,42700,42650,42700,42600,1831
|
|
20240604,145200,28692841600,42700,42650,42700,42650,1091
|
|
20240604,145100,28646277700,42650,42650,42750,42650,1892
|
|
20240604,145000,28565497700,42650,42650,42700,42600,2183
|
|
20240604,144900,28472375300,42700,42700,42700,42650,1221
|
|
20240604,144800,28420284900,42700,42700,42700,42650,951
|
|
20240604,144700,28379707050,42700,42750,42750,42650,544
|
|
20240604,144600,28356481050,42700,42700,42800,42650,1219
|
|
20240604,144500,28304383800,42650,42750,42800,42650,3277
|
|
20240604,144400,28164444750,42750,42800,42850,42700,1762
|
|
20240604,144300,28089085800,42800,42800,42850,42750,1070
|
|
20240604,144200,28043299750,42800,42800,42900,42750,951
|
|
20240604,144100,28002566950,42750,42800,42850,42750,1020
|
|
20240604,144000,27958925150,42800,42800,42900,42750,1014
|
|
20240604,143900,27915533900,42850,42750,42850,42750,1128
|
|
20240604,143800,27867270750,42800,42800,42800,42700,1141
|
|
20240604,143700,27818489450,42800,42750,42800,42700,1579
|
|
20240604,143600,27751029000,42750,42800,42800,42700,889
|
|
20240604,143500,27713013250,42750,42850,42900,42750,2139
|
|
20240604,143400,27621478300,42850,42950,42950,42850,620
|
|
20240604,143300,27594872000,42950,42900,42950,42900,606
|
|
20240604,143200,27568853450,42900,42950,43000,42900,1106
|
|
20240604,143100,27521373400,42900,42900,42950,42900,415
|
|
20240604,143000,27503565700,42850,42800,42900,42800,511
|
|
20240604,142900,27481662800,42800,42900,42900,42800,882
|
|
20240604,142800,27443874050,42900,42900,42950,42850,1473
|
|
20240604,142700,27380658450,42900,42900,42950,42900,1092
|
|
20240604,142600,27333782250,42950,42950,42950,42900,383
|
|
20240604,142500,27317334100,42900,42900,42950,42900,480
|
|
20240604,142400,27296723600,42950,42850,43000,42850,679
|
|
20240604,142300,27267564500,42900,42900,42950,42850,293
|
|
20240604,142200,27254992700,42900,42950,42950,42850,472
|
|
20240604,142100,27234740550,42950,42950,42950,42850,468
|
|
20240604,142000,27214653950,42900,42850,42950,42750,5720
|
|
20240604,141900,26970009500,42850,42850,42850,42750,719
|
|
20240604,141800,26939239700,42800,42800,42800,42750,909
|
|
20240604,141700,26900361300,42750,42800,42800,42750,505
|
|
20240604,141600,26878754850,42800,42850,42850,42750,522
|
|
20240604,141500,26856417200,42850,42800,42850,42800,518
|
|
20240604,141400,26834237500,42850,42750,42850,42750,907
|
|
20240604,141300,26795425950,42750,42800,42800,42700,1120
|
|
20240604,141200,26747551500,42800,42750,42800,42700,1053
|
|
20240604,141100,26702544650,42750,42750,42800,42750,231
|
|
20240604,141000,26692658650,42800,42700,42800,42700,465
|
|
20240604,140900,26672782300,42750,42750,42750,42650,600
|
|
20240604,140800,26647164050,42700,42850,42850,42700,2114
|
|
20240604,140700,26556785150,42850,43000,43050,42850,1261
|
|
20240604,140600,26502637600,43050,43050,43050,43000,424
|
|
20240604,140500,26484393950,43050,43000,43150,43000,1217
|
|
20240604,140400,26431978400,43050,43000,43050,42950,1279
|
|
20240604,140300,26376980200,43000,43000,43000,42950,391
|
|
20240604,140200,26360172750,42950,42900,43000,42850,382
|
|
20240604,140100,26343780950,42900,42800,42900,42800,913
|
|
20240604,140000,26304628750,42850,42800,42850,42750,1113
|
|
20240604,135900,26256998400,42850,42900,42900,42850,1098
|
|
20240604,135800,26209927100,42900,42850,42950,42850,417
|
|
20240604,135700,26192046000,42900,42900,42950,42850,630
|
|
20240604,135600,26165015000,42850,42800,42900,42800,676
|
|
20240604,135500,26136049300,42800,42800,42850,42800,758
|
|
20240604,135400,26103592700,42850,42800,42850,42800,371
|
|
20240604,135300,26087706100,42800,42750,42800,42700,766
|
|
20240604,135200,26054956250,42750,42700,42800,42700,1146
|
|
20240604,135100,26005979200,42650,42750,42750,42650,3007
|
|
20240604,135000,25877596550,42750,42800,42800,42700,1840
|
|
20240604,134900,25798943050,42800,42850,42850,42750,2127
|
|
20240604,134800,25707933700,42850,42850,42900,42850,1121
|
|
20240604,134700,25659892650,42900,43000,43000,42900,1092
|
|
20240604,134600,25613000250,43000,42950,43000,42950,336
|
|
20240604,134500,25598557800,42900,42950,42950,42900,481
|
|
20240604,134400,25577909250,42950,43000,43000,42950,652
|
|
20240604,134300,25549883150,43000,43000,43000,42950,797
|
|
20240604,134200,25515635200,43000,43000,43050,42950,742
|
|
20240604,134100,25483732100,43050,43000,43050,42950,5240
|
|
20240604,134000,25258417300,42950,42900,43000,42900,1139
|
|
20240604,133900,25209457300,42950,43000,43000,42950,744
|
|
20240604,133800,25177498350,43000,42900,43000,42850,1155
|
|
20240604,133700,25127909000,42900,42800,42900,42750,1931
|
|
20240604,133600,25045285350,42750,42800,42850,42750,596
|
|
20240604,133500,25019776150,42850,42900,42950,42800,2013
|
|
20240604,133400,24933432500,42950,42900,42950,42850,2027
|
|
20240604,133300,24846429750,42850,42750,42850,42750,4121
|
|
20240604,133200,24670055450,42750,42750,42800,42750,1014
|
|
20240604,133100,24626703200,42750,42800,42800,42750,933
|
|
20240604,133000,24586807150,42800,42800,42800,42750,539
|
|
20240604,132900,24563748700,42750,42750,42800,42750,257
|
|
20240604,132800,24552755950,42750,42750,42800,42750,646
|
|
20240604,132700,24525133950,42800,42750,42800,42700,2442
|
|
20240604,132600,24420702350,42700,42750,42750,42700,754
|
|
20240604,132500,24388497250,42750,42800,42800,42700,1195
|
|
20240604,132400,24337442450,42800,42700,42800,42700,674
|
|
20240604,132300,24308618400,42750,43100,43100,42650,6872
|
|
20240604,132200,24014297650,43100,43050,43100,43050,852
|
|
20240604,132100,23977614200,43050,43000,43050,43000,535
|
|
20240604,132000,23954595750,43050,43000,43050,43000,510
|
|
20240604,131900,23932655000,43000,43100,43100,43000,1771
|
|
20240604,131800,23856435900,43100,43000,43200,43000,1554
|
|
20240604,131700,23789534400,42950,43200,43200,42800,11459
|
|
20240604,131600,23297030600,43200,43250,43250,43100,6523
|
|
20240604,131500,23015352400,43250,43300,43300,43200,1715
|
|
20240604,131400,22941166800,43300,43350,43350,43300,1724
|
|
20240604,131300,22866517400,43350,43400,43400,43350,555
|
|
20240604,131200,22842453650,43400,43400,43400,43400,100
|
|
20240604,131100,22838113650,43400,43350,43400,43350,1392
|
|
20240604,131000,22777727200,43400,43400,43400,43350,636
|
|
20240604,130900,22750150300,43400,43400,43400,43350,180
|
|
20240604,130800,22742344200,43400,43400,43400,43300,342
|
|
20240604,130700,22727517900,43400,43350,43400,43350,1016
|
|
20240604,130600,22683473200,43350,43350,43350,43300,300
|
|
20240604,130500,22670478700,43350,43250,43350,43200,596
|
|
20240604,130400,22644701050,43250,43400,43400,43250,3899
|
|
20240604,130300,22475967850,43350,43500,43500,43350,8902
|
|
20240604,130200,22089581650,43500,43450,43500,43450,341
|
|
20240604,130100,22074748550,43450,43500,43500,43450,176
|
|
20240604,130000,22067097250,43500,43550,43550,43450,327
|
|
20240604,125900,22052877850,43550,43500,43550,43500,610
|
|
20240604,125800,22026333850,43500,43550,43550,43500,245
|
|
20240604,125700,22015668800,43500,43500,43500,43450,521
|
|
20240604,125600,21993014000,43500,43500,43500,43500,234
|
|
20240604,125500,21982835000,43450,43500,43500,43450,759
|
|
20240604,125400,21949824600,43500,43600,43600,43500,282
|
|
20240604,125300,21937537700,43600,43550,43600,43500,837
|
|
20240604,125200,21901090300,43500,43500,43550,43450,465
|
|
20240604,125100,21880863050,43500,43400,43500,43400,1515
|
|
20240604,125000,21815078500,43450,43500,43500,43400,493
|
|
20240604,124900,21793654000,43450,43400,43450,43400,444
|
|
20240604,124800,21774362750,43450,43450,43500,43450,601
|
|
20240604,124700,21748247050,43450,43400,43450,43400,1530
|
|
20240604,124600,21681800850,43400,43450,43450,43400,193
|
|
20240604,124500,21673415300,43400,43350,43400,43350,1193
|
|
20240604,124400,21621660050,43400,43400,43400,43350,177
|
|
20240604,124300,21613982950,43400,43350,43400,43350,338
|
|
20240604,124200,21599315250,43400,43450,43450,43350,2172
|
|
20240604,124100,21505062050,43450,43400,43450,43400,167
|
|
20240604,124000,21497810600,43450,43400,43450,43400,117
|
|
20240604,123900,21492727050,43400,43450,43450,43400,2327
|
|
20240604,123800,21391722650,43400,43400,43450,43400,470
|
|
20240604,123700,21371321500,43450,43450,43450,43400,808
|
|
20240604,123600,21336226900,43400,43350,43450,43350,169
|
|
20240604,123500,21328891850,43350,43400,43400,43350,284
|
|
20240604,123400,21316574850,43400,43400,43400,43350,507
|
|
20240604,123300,21294587300,43300,43300,43400,43300,744
|
|
20240604,123200,21262340100,43250,43300,43300,43250,143
|
|
20240604,123100,21256153300,43250,43300,43350,43250,2369
|
|
20240604,123000,21153579900,43250,43200,43250,43200,602
|
|
20240604,122900,21127561150,43250,43250,43250,43200,265
|
|
20240604,122800,21116105150,43250,43200,43250,43200,342
|
|
20240604,122700,21101323350,43200,43250,43300,43200,727
|
|
20240604,122600,21069908650,43250,43300,43300,43250,529
|
|
20240604,122500,21047023900,43300,43250,43300,43250,165
|
|
20240604,122400,21039886300,43250,43300,43300,43250,330
|
|
20240604,122300,21025598650,43300,43250,43300,43250,331
|
|
20240604,122200,21011274500,43250,43250,43300,43250,497
|
|
20240604,122100,20989774300,43300,43300,43300,43250,216
|
|
20240604,122000,20980421550,43250,43300,43300,43250,499
|
|
20240604,121900,20958833650,43300,43300,43300,43250,242
|
|
20240604,121800,20948360050,43300,43350,43350,43300,405
|
|
20240604,121700,20930813200,43300,43350,43350,43300,241
|
|
20240604,121600,20920373850,43350,43350,43350,43350,639
|
|
20240604,121500,20892673200,43400,43400,43400,43400,241
|
|
20240604,121400,20882213800,43400,43500,43500,43400,523
|
|
20240604,121300,20859489150,43500,43550,43550,43500,495
|
|
20240604,121200,20837950850,43500,43500,43550,43500,279
|
|
20240604,121100,20825803950,43500,43350,43550,43350,959
|
|
20240604,121000,20784133400,43300,43200,43300,43200,1860
|
|
20240604,120900,20703636750,43250,43200,43300,43200,1415
|
|
20240604,120800,20642472600,43200,43150,43200,43150,321
|
|
20240604,120700,20628611200,43200,43250,43250,43150,3099
|
|
20240604,120600,20494733950,43250,43300,43350,43250,376
|
|
20240604,120500,20478448900,43350,43350,43350,43300,156
|
|
20240604,120400,20471688400,43350,43300,43350,43300,156
|
|
20240604,120300,20464931300,43300,43350,43350,43300,164
|
|
20240604,120200,20457822150,43350,43350,43350,43300,350
|
|
20240604,120100,20442649850,43400,43350,43400,43350,386
|
|
20240604,120000,20425907600,43350,43350,43400,43300,599
|
|
20240604,115900,20399939600,43350,43250,43350,43250,468
|
|
20240604,115800,20379672250,43200,43100,43250,43100,1128
|
|
20240604,115700,20330929650,43100,43300,43300,43100,3536
|
|
20240604,115600,20178223200,43300,43400,43400,43300,3641
|
|
20240604,115500,20020502200,43400,43300,43400,43300,1026
|
|
20240604,115400,19976015350,43350,43400,43400,43350,955
|
|
20240604,115300,19934609300,43400,43400,43400,43350,1458
|
|
20240604,115200,19871393150,43350,43350,43400,43350,367
|
|
20240604,115100,19855474850,43350,43400,43400,43350,354
|
|
20240604,115000,19840116750,43400,43450,43450,43350,970
|
|
20240604,114900,19798010700,43400,43500,43500,43400,358
|
|
20240604,114800,19782460150,43500,43450,43500,43400,897
|
|
20240604,114700,19743487300,43450,43500,43500,43450,205
|
|
20240604,114600,19734572400,43550,43550,43600,43500,548
|
|
20240604,114500,19710719200,43550,43500,43550,43500,368
|
|
20240604,114400,19694698750,43550,43550,43550,43500,57
|
|
20240604,114300,19692216450,43550,43550,43600,43500,373
|
|
20240604,114200,19675968650,43550,43650,43650,43500,413
|
|
20240604,114100,19657995350,43650,43600,43650,43550,810
|
|
20240604,114000,19622654950,43600,43700,43700,43600,1517
|
|
20240604,113900,19556445050,43700,43700,43750,43650,638
|
|
20240604,113800,19528574000,43700,43750,43750,43700,557
|
|
20240604,113700,19504231850,43750,43750,43750,43650,362
|
|
20240604,113600,19488407350,43750,43700,43750,43700,1159
|
|
20240604,113500,19437710350,43700,43650,43700,43650,154
|
|
20240604,113400,19430985650,43700,43750,43750,43650,744
|
|
20240604,113300,19398469700,43750,43700,43750,43700,509
|
|
20240604,113200,19376211050,43700,43600,43700,43600,526
|
|
20240604,113100,19353250650,43600,43600,43650,43600,395
|
|
20240604,113000,19336022150,43600,43600,43650,43600,640
|
|
20240604,112900,19308110400,43650,43600,43650,43600,475
|
|
20240604,112800,19287397550,43550,43400,43550,43400,746
|
|
20240604,112700,19254925000,43400,43450,43450,43400,138
|
|
20240604,112600,19248935100,43450,43350,43450,43350,491
|
|
20240604,112500,19227631500,43400,43400,43450,43400,410
|
|
20240604,112400,19209837150,43400,43400,43400,43350,523
|
|
20240604,112300,19187158200,43350,43400,43400,43350,574
|
|
20240604,112200,19162252650,43450,43450,43450,43400,530
|
|
20240604,112100,19139247750,43450,43500,43550,43400,750
|
|
20240604,112000,19106641150,43450,43500,43500,43450,683
|
|
20240604,111900,19076948850,43550,43550,43550,43500,179
|
|
20240604,111800,19069154200,43500,43550,43550,43500,679
|
|
20240604,111700,19039596150,43500,43550,43600,43500,648
|
|
20240604,111600,19011398650,43500,43500,43550,43500,717
|
|
20240604,111500,18980207950,43550,43450,43550,43400,1157
|
|
20240604,111400,18929944400,43450,43500,43550,43450,1335
|
|
20240604,111300,18871853000,43450,43450,43500,43400,781
|
|
20240604,111200,18837922500,43400,43500,43500,43400,902
|
|
20240604,111100,18798741600,43500,43450,43500,43450,405
|
|
20240604,111000,18781141300,43500,43500,43500,43450,307
|
|
20240604,110900,18767791500,43450,43500,43550,43450,350
|
|
20240604,110800,18752564300,43450,43500,43550,43450,640
|
|
20240604,110700,18724732300,43500,43450,43550,43400,1099
|
|
20240604,110600,18676953000,43400,43400,43450,43400,451
|
|
20240604,110500,18657374400,43400,43350,43400,43300,2460
|
|
20240604,110400,18550767500,43350,43400,43400,43300,1367
|
|
20240604,110300,18491505000,43350,43500,43500,43350,471
|
|
20240604,110200,18471064350,43500,43450,43500,43350,508
|
|
20240604,110100,18449012650,43450,43500,43600,43400,732
|
|
20240604,110000,18417159900,43500,43750,43750,43250,9740
|
|
20240604,105900,17993631200,43750,43750,43750,43650,1598
|
|
20240604,105800,17923779250,43700,43700,43700,43650,580
|
|
20240604,105700,17898438150,43700,43700,43750,43600,950
|
|
20240604,105600,17856955150,43650,43650,43650,43600,1080
|
|
20240604,105500,17809814650,43650,43600,43650,43550,631
|
|
20240604,105400,17782311700,43600,43550,43600,43500,858
|
|
20240604,105300,17744951000,43600,43600,43600,43550,638
|
|
20240604,105200,17717152650,43600,43600,43650,43600,644
|
|
20240604,105100,17689070450,43600,43600,43650,43600,331
|
|
20240604,105000,17674634900,43650,43650,43650,43600,1305
|
|
20240604,104900,17617724600,43650,43700,43800,43600,957
|
|
20240604,104800,17575923550,43750,43700,43750,43550,1910
|
|
20240604,104700,17492628650,43650,43700,43700,43650,423
|
|
20240604,104600,17474157750,43700,43700,43700,43650,518
|
|
20240604,104500,17451529100,43700,43750,43800,43650,898
|
|
20240604,104400,17412287350,43750,43750,43900,43750,1837
|
|
20240604,104300,17331807950,43750,43600,43750,43600,1486
|
|
20240604,104200,17266864300,43650,43400,43650,43350,5749
|
|
20240604,104100,17016797600,43400,43450,43450,43400,610
|
|
20240604,104000,16990315150,43450,43400,43450,43350,868
|
|
20240604,103900,16952644900,43400,43550,43550,43400,1449
|
|
20240604,103800,16889639200,43550,43550,43550,43500,1711
|
|
20240604,103700,16815160950,43550,43600,43600,43500,4171
|
|
20240604,103600,16633515450,43600,43650,43700,43550,3026
|
|
20240604,103500,16501586650,43600,43700,43700,43600,867
|
|
20240604,103400,16463741500,43650,43700,43700,43650,679
|
|
20240604,103300,16434090550,43650,43650,43700,43650,1049
|
|
20240604,103200,16388295550,43650,43650,43700,43650,444
|
|
20240604,103100,16368907800,43650,43700,43700,43650,1034
|
|
20240604,103000,16323761100,43700,43600,43700,43600,1431
|
|
20240604,102900,16261295550,43600,43600,43650,43600,884
|
|
20240604,102800,16222747400,43650,43650,43700,43600,1448
|
|
20240604,102700,16159560600,43700,43700,43700,43650,595
|
|
20240604,102600,16133584150,43700,43800,43800,43650,4093
|
|
20240604,102500,15954638200,43850,43900,43900,43800,1552
|
|
20240604,102400,15886595250,43850,43900,43950,43850,1081
|
|
20240604,102300,15839175600,43950,43900,43950,43850,528
|
|
20240604,102200,15815999100,43950,43900,43950,43900,1564
|
|
20240604,102100,15747326500,43900,43900,43900,43800,1924
|
|
20240604,102000,15662969300,43800,43800,43950,43700,3356
|
|
20240604,101900,15515988100,43850,43800,43850,43700,2936
|
|
20240604,101800,15387499050,43800,43900,43900,43700,3106
|
|
20240604,101700,15251493250,43900,44000,44000,43850,517
|
|
20240604,101600,15228787750,44050,44050,44050,43800,4801
|
|
20240604,101500,15018058950,44100,44200,44200,44000,2273
|
|
20240604,101400,14917844200,44150,44050,44200,44000,1028
|
|
20240604,101300,14872541000,44050,44050,44100,44000,774
|
|
20240604,101200,14838431800,44100,44100,44200,44050,1132
|
|
20240604,101100,14788501600,44100,44050,44200,44050,2259
|
|
20240604,101000,14688871650,44050,44100,44150,44050,696
|
|
20240604,100900,14658181100,44100,44100,44150,44100,954
|
|
20240604,100800,14616107850,44100,44100,44150,44050,1019
|
|
20240604,100700,14571181950,44100,43950,44150,43900,1713
|
|
20240604,100600,14495752900,43900,44050,44050,43900,1894
|
|
20240604,100500,14412451900,44050,44050,44100,44000,691
|
|
20240604,100400,14382019150,44100,44100,44150,44100,807
|
|
20240604,100300,14346420900,44150,43950,44150,43900,921
|
|
20240604,100200,14305894300,43900,44050,44100,43850,4300
|
|
20240604,100100,14116968950,44050,44000,44150,43950,3234
|
|
20240604,100000,13974676600,44000,44250,44400,44000,2920
|
|
20240604,095900,13845602200,44250,44200,44250,44150,712
|
|
20240604,095800,13814117450,44200,44250,44300,44200,545
|
|
20240604,095700,13790016650,44200,44400,44400,44200,758
|
|
20240604,095600,13756403850,44400,44450,44500,44400,2176
|
|
20240604,095500,13659743900,44500,44400,44500,44350,1713
|
|
20240604,095400,13583622800,44350,44050,44450,44050,14995
|
|
20240604,095300,12920889200,44100,44100,44100,44000,1327
|
|
20240604,095200,12862443150,44100,43900,44150,43850,3046
|
|
20240604,095100,12728358900,43850,44000,44000,43850,3701
|
|
20240604,095000,12565858700,43950,44150,44200,43900,3393
|
|
20240604,094900,12416327750,44100,44200,44250,44050,2939
|
|
20240604,094800,12286630000,44250,44350,44350,44200,1955
|
|
20240604,094700,12200056650,44300,44100,44350,44050,7503
|
|
20240604,094600,11868423300,44150,44350,44400,44100,3961
|
|
20240604,094500,11693153950,44300,44300,44400,44250,2674
|
|
20240604,094400,11574629300,44300,44600,44600,44300,5771
|
|
20240604,094300,11318469650,44600,44450,44700,44450,6284
|
|
20240604,094200,11038352650,44450,44400,44450,44400,2400
|
|
20240604,094100,10931756950,44500,44550,44550,44350,6288
|
|
20240604,094000,10652127700,44550,44650,44700,44450,8334
|
|
20240604,093900,10280809650,44650,44550,44750,44550,5243
|
|
20240604,093800,10046775900,44600,44850,44850,44500,15958
|
|
20240604,093700,9334238900,44800,44750,45000,44650,20236
|
|
20240604,093600,8426621250,44750,44400,44750,44400,20343
|
|
20240604,093500,7519919150,44450,44200,44450,44200,6586
|
|
20240604,093400,7227966900,44200,44200,44300,44150,9747
|
|
20240604,093300,6796847950,44150,43900,44200,43850,14270
|
|
20240604,093200,6168347350,43950,43650,43950,43650,2480
|
|
20240604,093100,6059683150,43650,43700,43700,43650,1981
|
|
20240604,093000,5973138500,43650,43700,43800,43650,3929
|
|
20240604,092900,5801411950,43700,43650,43800,43600,3516
|
|
20240604,092800,5647850250,43650,43850,43850,43650,2126
|
|
20240604,092700,5554766550,43800,43950,43950,43800,3966
|
|
20240604,092600,5380655700,43900,43950,43950,43900,1535
|
|
20240604,092500,5313210950,43950,43900,44000,43850,4822
|
|
20240604,092400,5101328350,43900,44050,44100,43800,6579
|
|
20240604,092300,4812059200,44050,43850,44100,43800,11160
|
|
20240604,092200,4321572100,43850,43650,43850,43550,6537
|
|
20240604,092100,4035936100,43600,43500,43650,43450,3405
|
|
20240604,092000,3887601500,43500,43150,43550,43150,6782
|
|
20240604,091900,3593548650,43150,42900,43200,42900,3059
|
|
20240604,091800,3461838500,42900,42900,42950,42850,1721
|
|
20240604,091700,3388014500,42950,43000,43050,42900,999
|
|
20240604,091600,3345095550,43000,43000,43100,43000,2847
|
|
20240604,091500,3222607400,42950,42900,43150,42850,2532
|
|
20240604,091400,3113711150,42950,42800,43050,42750,2951
|
|
20240604,091300,2987055850,42750,42350,42800,42350,3216
|
|
20240604,091200,2850159400,42350,42400,42600,42350,4663
|
|
20240604,091100,2652243300,42450,42550,42650,42400,5617
|
|
20240604,091000,2413743900,42500,42700,42700,42400,5816
|
|
20240604,090900,2166173800,42700,42800,42850,42650,2640
|
|
20240604,090800,2053475300,42800,43000,43000,42800,1860
|
|
20240604,090700,1973696650,43000,42850,43150,42850,5007
|
|
20240604,090600,1758248100,42850,42750,42900,42700,1312
|
|
20240604,090500,1702092000,42800,42650,42800,42550,6786
|
|
20240604,090400,1412921600,42700,42750,43050,42650,4604
|
|
20240604,090300,1216171350,42850,42650,43050,42550,8127
|
|
20240604,090200,868776400,42600,43050,43100,42600,5826
|
|
20240604,090100,619359300,43050,43550,43700,43000,6642
|
|
20240604,090000,331381400,43550,43500,43850,43450,7485
|