664 lines
35 KiB
CSV
664 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,200100,4526919000,27150,27150,27150,27150,4786
|
|
20240604,200000,4526919000,27150,27150,27150,27150,0
|
|
20240604,195900,4526919000,27150,27150,27150,27150,0
|
|
20240604,195800,4526919000,27150,27150,27150,27150,0
|
|
20240604,195700,4526919000,27150,27150,27150,27150,0
|
|
20240604,195600,4526919000,27150,27150,27150,27150,0
|
|
20240604,195500,4526919000,27150,27150,27150,27150,0
|
|
20240604,195400,4526919000,27150,27150,27150,27150,0
|
|
20240604,195300,4526919000,27150,27150,27150,27150,0
|
|
20240604,195200,4526919000,27150,27150,27150,27150,0
|
|
20240604,195100,4526919000,27150,27150,27150,27150,0
|
|
20240604,195000,4526919000,27150,27150,27150,27150,0
|
|
20240604,194900,4526919000,27150,27150,27150,27150,0
|
|
20240604,194800,4526919000,27150,27150,27150,27150,0
|
|
20240604,194700,4526919000,27150,27150,27150,27150,0
|
|
20240604,194600,4526919000,27150,27150,27150,27150,0
|
|
20240604,194500,4526919000,27150,27150,27150,27150,0
|
|
20240604,194400,4526919000,27150,27150,27150,27150,0
|
|
20240604,194300,4526919000,27150,27150,27150,27150,0
|
|
20240604,194200,4526919000,27150,27150,27150,27150,0
|
|
20240604,194100,4526919000,27150,27150,27150,27150,0
|
|
20240604,194000,4526919000,27150,27150,27150,27150,0
|
|
20240604,193900,4526919000,27150,27150,27150,27150,0
|
|
20240604,193800,4526919000,27150,27150,27150,27150,0
|
|
20240604,193700,4526919000,27150,27150,27150,27150,0
|
|
20240604,193600,4526919000,27150,27150,27150,27150,0
|
|
20240604,193500,4526919000,27150,27150,27150,27150,0
|
|
20240604,193400,4526919000,27150,27150,27150,27150,0
|
|
20240604,193300,4526919000,27150,27150,27150,27150,0
|
|
20240604,193200,4526919000,27150,27150,27150,27150,0
|
|
20240604,193100,4526919000,27150,27150,27150,27150,4786
|
|
20240604,193000,4526919000,27150,27150,27150,27150,0
|
|
20240604,192900,4526919000,27150,27150,27150,27150,0
|
|
20240604,192800,4526919000,27150,27150,27150,27150,0
|
|
20240604,192700,4526919000,27150,27150,27150,27150,0
|
|
20240604,192600,4526919000,27150,27150,27150,27150,0
|
|
20240604,192500,4526919000,27150,27150,27150,27150,0
|
|
20240604,192400,4526919000,27150,27150,27150,27150,0
|
|
20240604,192300,4526919000,27150,27150,27150,27150,0
|
|
20240604,192200,4526919000,27150,27150,27150,27150,0
|
|
20240604,192100,4526919000,27150,27150,27150,27150,0
|
|
20240604,192000,4526919000,27150,27150,27150,27150,0
|
|
20240604,191900,4526919000,27150,27150,27150,27150,0
|
|
20240604,191800,4526919000,27150,27150,27150,27150,0
|
|
20240604,191700,4526919000,27150,27150,27150,27150,0
|
|
20240604,191600,4526919000,27150,27150,27150,27150,0
|
|
20240604,191500,4526919000,27150,27150,27150,27150,0
|
|
20240604,191400,4526919000,27150,27150,27150,27150,0
|
|
20240604,191300,4526919000,27150,27150,27150,27150,0
|
|
20240604,191200,4526919000,27150,27150,27150,27150,0
|
|
20240604,191100,4526919000,27150,27150,27150,27150,0
|
|
20240604,191000,4526919000,27150,27150,27150,27150,0
|
|
20240604,190900,4526919000,27150,27150,27150,27150,0
|
|
20240604,190800,4526919000,27150,27150,27150,27150,0
|
|
20240604,190700,4526919000,27150,27150,27150,27150,0
|
|
20240604,190600,4526919000,27150,27150,27150,27150,0
|
|
20240604,190500,4526919000,27150,27150,27150,27150,0
|
|
20240604,190400,4526919000,27150,27150,27150,27150,0
|
|
20240604,190300,4526919000,27150,27150,27150,27150,0
|
|
20240604,190200,4526919000,27150,27150,27150,27150,0
|
|
20240604,190100,4526919000,27150,27150,27150,27150,4786
|
|
20240604,190000,4526919000,27150,27150,27150,27150,0
|
|
20240604,185900,4526919000,27150,27150,27150,27150,0
|
|
20240604,185800,4526919000,27150,27150,27150,27150,0
|
|
20240604,185700,4526919000,27150,27150,27150,27150,0
|
|
20240604,185600,4526919000,27150,27150,27150,27150,0
|
|
20240604,185500,4526919000,27150,27150,27150,27150,0
|
|
20240604,185400,4526919000,27150,27150,27150,27150,0
|
|
20240604,185300,4526919000,27150,27150,27150,27150,0
|
|
20240604,185200,4526919000,27150,27150,27150,27150,0
|
|
20240604,185100,4526919000,27150,27150,27150,27150,0
|
|
20240604,185000,4526919000,27150,27150,27150,27150,0
|
|
20240604,184900,4526919000,27150,27150,27150,27150,0
|
|
20240604,184800,4526919000,27150,27150,27150,27150,0
|
|
20240604,184700,4526919000,27150,27150,27150,27150,0
|
|
20240604,184600,4526919000,27150,27150,27150,27150,0
|
|
20240604,184500,4526919000,27150,27150,27150,27150,0
|
|
20240604,184400,4526919000,27150,27150,27150,27150,0
|
|
20240604,184300,4526919000,27150,27150,27150,27150,0
|
|
20240604,184200,4526919000,27150,27150,27150,27150,0
|
|
20240604,184100,4526919000,27150,27150,27150,27150,0
|
|
20240604,184000,4526919000,27150,27150,27150,27150,0
|
|
20240604,183900,4526919000,27150,27150,27150,27150,0
|
|
20240604,183800,4526919000,27150,27150,27150,27150,0
|
|
20240604,183700,4526919000,27150,27150,27150,27150,0
|
|
20240604,183600,4526919000,27150,27150,27150,27150,0
|
|
20240604,183500,4526919000,27150,27150,27150,27150,0
|
|
20240604,183400,4526919000,27150,27150,27150,27150,0
|
|
20240604,183300,4526919000,27150,27150,27150,27150,0
|
|
20240604,183200,4526919000,27150,27150,27150,27150,0
|
|
20240604,183100,4526919000,27150,27150,27150,27150,4786
|
|
20240604,183000,4526919000,27150,27150,27150,27150,0
|
|
20240604,182900,4526919000,27150,27150,27150,27150,0
|
|
20240604,182800,4526919000,27150,27150,27150,27150,0
|
|
20240604,182700,4526919000,27150,27150,27150,27150,0
|
|
20240604,182600,4526919000,27150,27150,27150,27150,0
|
|
20240604,182500,4526919000,27150,27150,27150,27150,0
|
|
20240604,182400,4526919000,27150,27150,27150,27150,0
|
|
20240604,182300,4526919000,27150,27150,27150,27150,0
|
|
20240604,182200,4526919000,27150,27150,27150,27150,0
|
|
20240604,182100,4526919000,27150,27150,27150,27150,0
|
|
20240604,182000,4526919000,27150,27150,27150,27150,0
|
|
20240604,181900,4526919000,27150,27150,27150,27150,0
|
|
20240604,181800,4526919000,27150,27150,27150,27150,0
|
|
20240604,181700,4526919000,27150,27150,27150,27150,0
|
|
20240604,181600,4526919000,27150,27150,27150,27150,0
|
|
20240604,181500,4526919000,27150,27150,27150,27150,0
|
|
20240604,181400,4526919000,27150,27150,27150,27150,0
|
|
20240604,181300,4526919000,27150,27150,27150,27150,0
|
|
20240604,181200,4526919000,27150,27150,27150,27150,0
|
|
20240604,181100,4526919000,27150,27150,27150,27150,0
|
|
20240604,181000,4526919000,27150,27150,27150,27150,0
|
|
20240604,180900,4526919000,27150,27150,27150,27150,0
|
|
20240604,180800,4526919000,27150,27150,27150,27150,0
|
|
20240604,180700,4526919000,27150,27150,27150,27150,0
|
|
20240604,180600,4526919000,27150,27150,27150,27150,0
|
|
20240604,180500,4526919000,27150,27150,27150,27150,0
|
|
20240604,180400,4526919000,27150,27150,27150,27150,0
|
|
20240604,180300,4526919000,27150,27150,27150,27150,0
|
|
20240604,180200,4526919000,27150,27150,27150,27150,0
|
|
20240604,180100,4526919000,27150,27150,27150,27150,4786
|
|
20240604,180000,4526919000,27150,27150,27150,27150,0
|
|
20240604,175900,4526919000,27150,27150,27150,27150,0
|
|
20240604,175800,4526919000,27150,27150,27150,27150,0
|
|
20240604,175700,4526919000,27150,27150,27150,27150,0
|
|
20240604,175600,4526919000,27150,27150,27150,27150,0
|
|
20240604,175500,4526919000,27150,27150,27150,27150,0
|
|
20240604,175400,4526919000,27150,27150,27150,27150,0
|
|
20240604,175300,4526919000,27150,27150,27150,27150,0
|
|
20240604,175200,4526919000,27150,27150,27150,27150,0
|
|
20240604,175100,4526919000,27150,27150,27150,27150,0
|
|
20240604,175000,4526919000,27150,27150,27150,27150,0
|
|
20240604,174900,4526919000,27150,27150,27150,27150,0
|
|
20240604,174800,4526919000,27150,27150,27150,27150,0
|
|
20240604,174700,4526919000,27150,27150,27150,27150,0
|
|
20240604,174600,4526919000,27150,27150,27150,27150,0
|
|
20240604,174500,4526919000,27150,27150,27150,27150,0
|
|
20240604,174400,4526919000,27150,27150,27150,27150,0
|
|
20240604,174300,4526919000,27150,27150,27150,27150,0
|
|
20240604,174200,4526919000,27150,27150,27150,27150,0
|
|
20240604,174100,4526919000,27150,27150,27150,27150,0
|
|
20240604,174000,4526919000,27150,27150,27150,27150,0
|
|
20240604,173900,4526919000,27150,27150,27150,27150,0
|
|
20240604,173800,4526919000,27150,27150,27150,27150,0
|
|
20240604,173700,4526919000,27150,27150,27150,27150,0
|
|
20240604,173600,4526919000,27150,27150,27150,27150,0
|
|
20240604,173500,4526919000,27150,27150,27150,27150,0
|
|
20240604,173400,4526919000,27150,27150,27150,27150,0
|
|
20240604,173300,4526919000,27150,27150,27150,27150,0
|
|
20240604,173200,4526919000,27150,27150,27150,27150,0
|
|
20240604,173100,4526919000,27150,27150,27150,27150,4786
|
|
20240604,173000,4526919000,27150,27150,27150,27150,0
|
|
20240604,172900,4526919000,27150,27150,27150,27150,0
|
|
20240604,172800,4526919000,27150,27150,27150,27150,0
|
|
20240604,172700,4526919000,27150,27150,27150,27150,0
|
|
20240604,172600,4526919000,27150,27150,27150,27150,0
|
|
20240604,172500,4526919000,27150,27150,27150,27150,0
|
|
20240604,172400,4526919000,27150,27150,27150,27150,0
|
|
20240604,172300,4526919000,27150,27150,27150,27150,0
|
|
20240604,172200,4526919000,27150,27150,27150,27150,0
|
|
20240604,172100,4526919000,27150,27150,27150,27150,0
|
|
20240604,172000,4526919000,27150,27150,27150,27150,0
|
|
20240604,171900,4526919000,27150,27150,27150,27150,0
|
|
20240604,171800,4526919000,27150,27150,27150,27150,0
|
|
20240604,171700,4526919000,27150,27150,27150,27150,0
|
|
20240604,171600,4526919000,27150,27150,27150,27150,0
|
|
20240604,171500,4526919000,27150,27150,27150,27150,0
|
|
20240604,171400,4526919000,27150,27150,27150,27150,0
|
|
20240604,171300,4526919000,27150,27150,27150,27150,0
|
|
20240604,171200,4526919000,27150,27150,27150,27150,0
|
|
20240604,171100,4526919000,27150,27150,27150,27150,0
|
|
20240604,171000,4526919000,27150,27150,27150,27150,0
|
|
20240604,170900,4526919000,27150,27150,27150,27150,0
|
|
20240604,170800,4526919000,27150,27150,27150,27150,0
|
|
20240604,170700,4526919000,27150,27150,27150,27150,0
|
|
20240604,170600,4526919000,27150,27150,27150,27150,0
|
|
20240604,170500,4526919000,27150,27150,27150,27150,0
|
|
20240604,170400,4526919000,27150,27150,27150,27150,0
|
|
20240604,170300,4526919000,27150,27150,27150,27150,0
|
|
20240604,170200,4526919000,27150,27150,27150,27150,0
|
|
20240604,170100,4526919000,27150,27150,27150,27150,4786
|
|
20240604,170000,4526919000,27150,27150,27150,27150,0
|
|
20240604,165900,4526919000,27150,27150,27150,27150,0
|
|
20240604,165800,4526919000,27150,27150,27150,27150,0
|
|
20240604,165700,4526919000,27150,27150,27150,27150,0
|
|
20240604,165600,4526919000,27150,27150,27150,27150,0
|
|
20240604,165500,4526919000,27150,27150,27150,27150,0
|
|
20240604,165400,4526919000,27150,27150,27150,27150,0
|
|
20240604,165300,4526919000,27150,27150,27150,27150,0
|
|
20240604,165200,4526919000,27150,27150,27150,27150,0
|
|
20240604,165100,4526919000,27150,27150,27150,27150,0
|
|
20240604,165000,4526919000,27150,27150,27150,27150,0
|
|
20240604,164900,4526919000,27150,27150,27150,27150,0
|
|
20240604,164800,4526919000,27150,27150,27150,27150,0
|
|
20240604,164700,4526919000,27150,27150,27150,27150,0
|
|
20240604,164600,4526919000,27150,27150,27150,27150,0
|
|
20240604,164500,4526919000,27150,27150,27150,27150,0
|
|
20240604,164400,4526919000,27150,27150,27150,27150,0
|
|
20240604,164300,4526919000,27150,27150,27150,27150,0
|
|
20240604,164200,4526919000,27150,27150,27150,27150,0
|
|
20240604,164100,4526919000,27150,27150,27150,27150,0
|
|
20240604,164000,4526919000,27150,27150,27150,27150,0
|
|
20240604,163900,4526919000,27150,27150,27150,27150,0
|
|
20240604,163800,4526919000,27150,27150,27150,27150,0
|
|
20240604,163700,4526919000,27150,27150,27150,27150,0
|
|
20240604,163600,4526919000,27150,27150,27150,27150,0
|
|
20240604,163500,4526919000,27150,27150,27150,27150,0
|
|
20240604,163400,4526919000,27150,27150,27150,27150,0
|
|
20240604,163300,4526919000,27150,27150,27150,27150,0
|
|
20240604,163200,4526919000,27150,27150,27150,27150,0
|
|
20240604,163100,4526919000,27150,27150,27150,27150,4786
|
|
20240604,163000,4526919000,27150,27150,27150,27150,0
|
|
20240604,162900,4526919000,27150,27150,27150,27150,0
|
|
20240604,162800,4526919000,27150,27150,27150,27150,0
|
|
20240604,162700,4526919000,27150,27150,27150,27150,0
|
|
20240604,162600,4526919000,27150,27150,27150,27150,0
|
|
20240604,162500,4526919000,27150,27150,27150,27150,0
|
|
20240604,162400,4526919000,27150,27150,27150,27150,0
|
|
20240604,162300,4526919000,27150,27150,27150,27150,0
|
|
20240604,162200,4526919000,27150,27150,27150,27150,0
|
|
20240604,162100,4526919000,27150,27150,27150,27150,0
|
|
20240604,162000,4526919000,27150,27150,27150,27150,0
|
|
20240604,161900,4526919000,27150,27150,27150,27150,0
|
|
20240604,161800,4526919000,27150,27150,27150,27150,0
|
|
20240604,161700,4526919000,27150,27150,27150,27150,0
|
|
20240604,161600,4526919000,27150,27150,27150,27150,0
|
|
20240604,161500,4526919000,27150,27150,27150,27150,0
|
|
20240604,161400,4526919000,27150,27150,27150,27150,0
|
|
20240604,161300,4526919000,27150,27150,27150,27150,0
|
|
20240604,161200,4526919000,27150,27150,27150,27150,0
|
|
20240604,161100,4526919000,27150,27150,27150,27150,0
|
|
20240604,161000,4526919000,27150,27150,27150,27150,0
|
|
20240604,160900,4526919000,27150,27150,27150,27150,0
|
|
20240604,160800,4526919000,27150,27150,27150,27150,0
|
|
20240604,160700,4526919000,27150,27150,27150,27150,0
|
|
20240604,160600,4526919000,27150,27150,27150,27150,0
|
|
20240604,160500,4526919000,27150,27150,27150,27150,0
|
|
20240604,160400,4526919000,27150,27150,27150,27150,0
|
|
20240604,160300,4526919000,27150,27150,27150,27150,0
|
|
20240604,160200,4526919000,27150,27150,27150,27150,0
|
|
20240604,160100,4526919000,27150,27150,27150,27150,4786
|
|
20240604,160000,4526919000,27150,27150,27150,27150,0
|
|
20240604,155900,4526919000,27150,27150,27150,27150,0
|
|
20240604,155800,4526919000,27150,27150,27150,27150,0
|
|
20240604,155700,4526919000,27150,27150,27150,27150,0
|
|
20240604,155600,4526919000,27150,27150,27150,27150,0
|
|
20240604,155500,4526919000,27150,27150,27150,27150,0
|
|
20240604,155400,4526919000,27150,27150,27150,27150,0
|
|
20240604,155300,4526919000,27150,27150,27150,27150,0
|
|
20240604,155200,4526919000,27150,27150,27150,27150,0
|
|
20240604,155100,4526919000,27150,27150,27150,27150,0
|
|
20240604,155000,4526919000,27150,27150,27150,27150,0
|
|
20240604,154900,4526919000,27150,27150,27150,27150,0
|
|
20240604,154800,4526919000,27150,27150,27150,27150,0
|
|
20240604,154700,4526919000,27150,27150,27150,27150,0
|
|
20240604,154600,4526919000,27150,27150,27150,27150,0
|
|
20240604,154500,4526919000,27150,27150,27150,27150,0
|
|
20240604,154400,4526919000,27150,27150,27150,27150,0
|
|
20240604,154300,4526919000,27150,27150,27150,27150,0
|
|
20240604,154200,4526919000,27150,27150,27150,27150,0
|
|
20240604,154100,4526919000,27150,27150,27150,27150,0
|
|
20240604,154000,4526919000,27150,27150,27150,27150,0
|
|
20240604,153900,4526919000,27150,27150,27150,27150,0
|
|
20240604,153800,4526919000,27150,27150,27150,27150,0
|
|
20240604,153700,4526919000,27150,27150,27150,27150,0
|
|
20240604,153600,4526919000,27150,27150,27150,27150,0
|
|
20240604,153500,4526919000,27150,27150,27150,27150,0
|
|
20240604,153400,4526919000,27150,27150,27150,27150,0
|
|
20240604,153300,4526919000,27150,27150,27150,27150,0
|
|
20240604,153200,4526919000,27150,27150,27150,27150,0
|
|
20240604,153100,4526919000,27150,27150,27150,27150,4786
|
|
20240604,153000,4526919000,27150,27150,27150,27150,4786
|
|
20240604,152900,4396979100,27150,27150,27150,27150,0
|
|
20240604,152800,4396979100,27150,27150,27150,27150,0
|
|
20240604,152700,4396979100,27150,27150,27150,27150,0
|
|
20240604,152600,4396979100,27150,27150,27150,27150,0
|
|
20240604,152500,4396979100,27150,27150,27150,27150,0
|
|
20240604,152400,4396979100,27150,27150,27150,27150,0
|
|
20240604,152300,4396979100,27150,27150,27150,27150,0
|
|
20240604,152200,4396979100,27150,27150,27150,27150,0
|
|
20240604,152100,4396979100,27150,27150,27150,27150,0
|
|
20240604,152000,4396979100,27150,27150,27150,27150,0
|
|
20240604,151900,4396979100,27150,27150,27150,27100,88
|
|
20240604,151800,4394590450,27100,27150,27150,27100,1035
|
|
20240604,151700,4366501700,27150,27200,27200,27150,172
|
|
20240604,151600,4361831650,27200,27150,27200,27100,511
|
|
20240604,151500,4347965000,27150,27150,27150,27150,530
|
|
20240604,151400,4333575500,27150,27250,27250,27150,174
|
|
20240604,151300,4328850050,27150,27150,27200,27150,48
|
|
20240604,151200,4327544750,27150,27200,27200,27150,977
|
|
20240604,151100,4301007500,27250,27250,27250,27200,110
|
|
20240604,151000,4298011750,27200,27300,27300,27200,397
|
|
20240604,150900,4287193800,27300,27300,27350,27250,415
|
|
20240604,150800,4275873700,27250,27250,27250,27250,468
|
|
20240604,150700,4263120700,27250,27200,27250,27200,149
|
|
20240604,150600,4259065400,27250,27250,27250,27200,574
|
|
20240604,150500,4243449300,27300,27200,27300,27150,444
|
|
20240604,150400,4231357400,27200,27200,27200,27200,135
|
|
20240604,150300,4227685400,27150,27150,27200,27150,403
|
|
20240604,150200,4216743850,27150,27200,27200,27150,207
|
|
20240604,150100,4211118150,27200,27200,27200,27200,357
|
|
20240604,150000,4201407750,27250,27300,27300,27250,668
|
|
20240604,145900,4183203350,27300,27350,27350,27300,408
|
|
20240604,145800,4172062200,27350,27350,27350,27350,258
|
|
20240604,145700,4165005900,27300,27300,27300,27300,220
|
|
20240604,145600,4158999900,27300,27300,27300,27300,92
|
|
20240604,145500,4156488300,27300,27300,27300,27300,4
|
|
20240604,145400,4156379100,27300,27300,27300,27300,39
|
|
20240604,145300,4155314400,27300,27300,27300,27300,29
|
|
20240604,145200,4154522700,27300,27300,27350,27300,119
|
|
20240604,145100,4151273800,27300,27300,27300,27300,655
|
|
20240604,145000,4133392300,27250,27200,27250,27200,6
|
|
20240604,144900,4133229000,27200,27200,27250,27200,1464
|
|
20240604,144800,4093345900,27150,27100,27200,27100,1969
|
|
20240604,144700,4039928100,27150,27200,27200,27150,1051
|
|
20240604,144600,4011369350,27250,27250,27250,27250,72
|
|
20240604,144500,4009407350,27250,27200,27300,27200,153
|
|
20240604,144400,4005238100,27200,27200,27250,27200,123
|
|
20240604,144300,4001888400,27250,27250,27250,27250,402
|
|
20240604,144200,3990933900,27250,27200,27250,27150,772
|
|
20240604,144100,3969929050,27200,27250,27250,27200,182
|
|
20240604,144000,3964978100,27200,27250,27250,27200,1208
|
|
20240604,143900,3932098250,27250,27300,27300,27250,29
|
|
20240604,143800,3931307800,27300,27300,27300,27300,352
|
|
20240604,143700,3921698200,27300,27300,27300,27300,296
|
|
20240604,143600,3913617400,27350,27350,27350,27300,1409
|
|
20240604,143500,3875081300,27350,27350,27350,27350,16
|
|
20240604,143400,3874643700,27350,27400,27400,27350,666
|
|
20240604,143300,3856395400,27450,27500,27500,27400,667
|
|
20240604,143200,3838072300,27500,27500,27500,27500,0
|
|
20240604,143100,3838072300,27500,27550,27550,27500,3
|
|
20240604,143000,3837989750,27550,27500,27550,27500,60
|
|
20240604,142900,3836339250,27550,27500,27550,27500,160
|
|
20240604,142800,3831933250,27500,27500,27500,27500,0
|
|
20240604,142700,3831933250,27500,27500,27550,27500,111
|
|
20240604,142600,3828880700,27500,27500,27500,27500,350
|
|
20240604,142500,3819255700,27500,27500,27500,27500,87
|
|
20240604,142400,3816863200,27500,27500,27500,27500,340
|
|
20240604,142300,3807513200,27500,27550,27550,27500,33
|
|
20240604,142200,3806604100,27500,27500,27500,27500,0
|
|
20240604,142100,3806604100,27500,27500,27500,27500,182
|
|
20240604,142000,3801599100,27550,27550,27550,27550,6
|
|
20240604,141900,3801433800,27500,27500,27500,27500,16
|
|
20240604,141800,3800993800,27500,27600,27600,27500,320
|
|
20240604,141700,3792189300,27500,27550,27600,27500,556
|
|
20240604,141600,3776872650,27550,27550,27550,27500,346
|
|
20240604,141500,3767340850,27550,27500,27550,27500,123
|
|
20240604,141400,3763957450,27500,27500,27500,27500,46
|
|
20240604,141300,3762692450,27550,27500,27550,27500,551
|
|
20240604,141200,3747539900,27500,27550,27550,27500,25
|
|
20240604,141100,3746851650,27550,27550,27550,27550,201
|
|
20240604,141000,3741314100,27550,27600,27700,27550,856
|
|
20240604,140900,3717688200,27600,27750,27750,27600,2168
|
|
20240604,140800,3657690450,27700,27700,27700,27700,41
|
|
20240604,140700,3656554750,27700,27750,27750,27700,766
|
|
20240604,140600,3635319050,27700,27750,27750,27700,1572
|
|
20240604,140500,3591701050,27750,27750,27750,27750,0
|
|
20240604,140400,3591701050,27750,27800,27800,27750,25
|
|
20240604,140300,3591007050,27750,27750,27750,27750,70
|
|
20240604,140200,3589064550,27800,27900,27900,27750,3297
|
|
20240604,140100,3497135200,27950,27950,27950,27950,122
|
|
20240604,140000,3493725300,28000,28000,28000,28000,7
|
|
20240604,135900,3493529300,28000,27950,28000,27950,220
|
|
20240604,135800,3487378800,28000,28000,28000,28000,75
|
|
20240604,135700,3485278800,28000,27950,28000,27950,76
|
|
20240604,135600,3483152300,28000,27900,28000,27900,451
|
|
20240604,135500,3470564800,27950,27900,27950,27900,206
|
|
20240604,135400,3464813650,27950,28000,28000,27950,978
|
|
20240604,135300,3437473850,28000,28000,28000,28000,53
|
|
20240604,135200,3435989850,28000,27950,28000,27950,76
|
|
20240604,135100,3433861900,28000,28000,28000,28000,75
|
|
20240604,135000,3431761900,28000,28000,28000,27950,92
|
|
20240604,134900,3429185950,27950,28000,28100,27950,965
|
|
20240604,134800,3402161500,28050,28100,28100,28000,77
|
|
20240604,134700,3399999350,28100,28050,28100,28050,32
|
|
20240604,134600,3399101650,28000,28100,28100,28000,117
|
|
20240604,134500,3395817650,28050,28100,28100,28050,608
|
|
20240604,134400,3378737100,28100,28150,28150,28100,130
|
|
20240604,134300,3375079850,28150,28150,28150,28150,251
|
|
20240604,134200,3368014200,28150,28100,28150,28100,519
|
|
20240604,134100,3353430050,28100,28100,28100,28100,76
|
|
20240604,134000,3351294450,28100,28050,28100,28050,284
|
|
20240604,133900,3343325150,28050,28050,28100,28050,88
|
|
20240604,133800,3340852950,28100,28100,28100,28100,76
|
|
20240604,133700,3338717350,28100,28100,28100,28100,63
|
|
20240604,133600,3336947050,28100,28100,28100,28100,155
|
|
20240604,133500,3332591550,28100,28100,28100,28100,30
|
|
20240604,133400,3331748550,28100,28050,28100,28050,104
|
|
20240604,133300,3328829050,28050,28000,28050,28000,119
|
|
20240604,133200,3325494700,28000,28050,28050,27950,589
|
|
20240604,133100,3308991050,28100,28100,28100,28100,149
|
|
20240604,133000,3304804150,28100,28150,28150,28100,77
|
|
20240604,132900,3302638000,28150,28150,28150,28100,495
|
|
20240604,132800,3288704000,28150,28100,28150,28100,242
|
|
20240604,132700,3281898550,28100,28000,28100,28000,463
|
|
20240604,132600,3268891000,28050,28100,28100,28050,330
|
|
20240604,132500,3259619450,28050,28050,28100,28050,181
|
|
20240604,132400,3254538550,28050,28100,28100,28000,629
|
|
20240604,132300,3236901050,28050,28100,28100,28050,102
|
|
20240604,132200,3234037450,28050,28050,28100,28050,1260
|
|
20240604,132100,3198684950,28050,28000,28050,28000,306
|
|
20240604,132000,3190116700,28000,28000,28000,28000,288
|
|
20240604,131900,3182052700,28000,28000,28050,28000,280
|
|
20240604,131800,3174211250,27950,28000,28000,27950,65
|
|
20240604,131700,3172391500,28000,27950,28000,27950,237
|
|
20240604,131600,3165756250,28000,28000,28000,28000,856
|
|
20240604,131500,3141788250,28000,27950,28000,27950,270
|
|
20240604,131400,3134240250,27950,28000,28000,27950,64
|
|
20240604,131300,3132449400,28000,28000,28000,28000,118
|
|
20240604,131200,3129145400,28000,28000,28000,28000,29
|
|
20240604,131100,3128333400,27950,27900,27950,27900,1364
|
|
20240604,131000,3090222300,27850,27750,27900,27750,1137
|
|
20240604,130900,3058543100,27750,27800,27800,27750,68
|
|
20240604,130800,3056654650,27800,27950,27950,27800,1098
|
|
20240604,130700,3026078500,27900,27900,27950,27900,379
|
|
20240604,130600,3015502650,27900,27900,27950,27900,38
|
|
20240604,130500,3014441000,27900,27900,27900,27900,1021
|
|
20240604,130400,2985955100,27900,27900,27900,27900,15
|
|
20240604,130300,2985536600,27900,27900,27900,27900,29
|
|
20240604,130200,2984727500,27900,27900,27900,27900,29
|
|
20240604,130100,2983918400,27850,27850,27850,27850,5
|
|
20240604,130000,2983779150,27900,27850,27900,27850,60
|
|
20240604,125900,2982106200,27850,27900,27900,27850,37
|
|
20240604,125800,2981074300,27900,27900,27900,27900,32
|
|
20240604,125700,2980181500,27900,27900,27900,27900,5
|
|
20240604,125600,2980042000,27900,27900,27900,27900,172
|
|
20240604,125500,2975243200,27900,27850,27900,27850,31
|
|
20240604,125400,2974378400,27850,27850,27850,27850,0
|
|
20240604,125300,2974378400,27850,27850,27900,27850,68
|
|
20240604,125200,2972483100,27850,27800,27850,27800,835
|
|
20240604,125100,2949230050,27750,27800,27800,27750,434
|
|
20240604,125000,2937165650,27850,27800,27850,27800,133
|
|
20240604,124900,2933466750,27850,27850,27850,27850,35
|
|
20240604,124800,2932492000,27850,27850,27850,27850,0
|
|
20240604,124700,2932492000,27850,27850,27850,27850,29
|
|
20240604,124600,2931684350,27800,27800,27850,27800,247
|
|
20240604,124500,2924810250,27800,27850,27850,27800,150
|
|
20240604,124400,2920638800,27800,27800,27800,27800,5
|
|
20240604,124300,2920499800,27800,27750,27800,27750,384
|
|
20240604,124200,2909829600,27800,27800,27800,27800,29
|
|
20240604,124100,2909023400,27750,27750,27750,27750,2
|
|
20240604,124000,2908967900,27750,27800,27800,27750,43
|
|
20240604,123900,2907773100,27800,27800,27800,27800,60
|
|
20240604,123800,2906105100,27750,27750,27750,27750,0
|
|
20240604,123700,2906105100,27750,27750,27750,27700,43
|
|
20240604,123600,2904912350,27750,27750,27800,27750,76
|
|
20240604,123500,2902801850,27750,27800,27800,27750,55
|
|
20240604,123400,2901274100,27750,27750,27750,27750,3
|
|
20240604,123300,2901190850,27750,27750,27800,27750,106
|
|
20240604,123200,2898247600,27750,27750,27800,27750,186
|
|
20240604,123100,2893086000,27700,27750,27750,27700,2
|
|
20240604,123000,2893030550,27750,27750,27750,27750,30
|
|
20240604,122900,2892198050,27750,27700,27750,27700,132
|
|
20240604,122800,2888540050,27750,27750,27750,27750,16
|
|
20240604,122700,2888096050,27750,27750,27750,27750,130
|
|
20240604,122600,2884488550,27750,27750,27750,27750,30
|
|
20240604,122500,2883656050,27750,27750,27750,27750,0
|
|
20240604,122400,2883656050,27750,27750,27750,27750,493
|
|
20240604,122300,2869975300,27800,27800,27800,27800,704
|
|
20240604,122200,2850404100,27800,27850,27850,27800,33
|
|
20240604,122100,2849485150,27850,27800,27850,27800,9
|
|
20240604,122000,2849234900,27850,27800,27850,27800,390
|
|
20240604,121900,2838384450,27800,27800,27850,27800,545
|
|
20240604,121800,2823227800,27800,27800,27800,27800,25
|
|
20240604,121700,2822532800,27850,27850,27850,27800,44
|
|
20240604,121600,2821307550,27850,27850,27850,27850,53
|
|
20240604,121500,2819831500,27850,27850,27850,27850,2
|
|
20240604,121400,2819775800,27850,27800,27850,27800,46
|
|
20240604,121300,2818495550,27800,27850,27850,27800,249
|
|
20240604,121200,2811565800,27850,27850,27850,27850,10
|
|
20240604,121100,2811287300,27850,27800,27850,27800,54
|
|
20240604,121000,2809783850,27800,27800,27800,27800,95
|
|
20240604,120900,2807142850,27800,27800,27800,27800,30
|
|
20240604,120800,2806308850,27800,27800,27800,27750,80
|
|
20240604,120700,2804087350,27800,27800,27800,27800,37
|
|
20240604,120600,2803058750,27800,27800,27800,27800,394
|
|
20240604,120500,2792105550,27750,27750,27750,27750,3
|
|
20240604,120400,2792022300,27800,27800,27800,27800,41
|
|
20240604,120300,2790882500,27750,27750,27750,27750,198
|
|
20240604,120200,2785388000,27700,27700,27700,27700,44
|
|
20240604,120100,2784169200,27700,27700,27700,27700,100
|
|
20240604,120000,2781399200,27700,27700,27700,27700,29
|
|
20240604,115900,2780595900,27700,27750,27750,27700,274
|
|
20240604,115800,2773004650,27700,27700,27700,27700,169
|
|
20240604,115700,2768323350,27750,27750,27750,27750,32
|
|
20240604,115600,2767435350,27750,27750,27750,27750,29
|
|
20240604,115500,2766630600,27700,27700,27700,27700,6
|
|
20240604,115400,2766464400,27700,27750,27750,27700,305
|
|
20240604,115300,2758000700,27800,27750,27800,27750,196
|
|
20240604,115200,2752561400,27700,27700,27700,27700,0
|
|
20240604,115100,2752561400,27700,27750,27750,27700,130
|
|
20240604,115000,2748954800,27700,27700,27700,27700,54
|
|
20240604,114900,2747459000,27700,27700,27700,27700,20
|
|
20240604,114800,2746905000,27700,27700,27700,27700,29
|
|
20240604,114700,2746101700,27650,27650,27700,27650,317
|
|
20240604,114600,2737334800,27650,27700,27700,27650,300
|
|
20240604,114500,2729034800,27650,27700,27700,27650,168
|
|
20240604,114400,2724381250,27750,27700,27750,27700,289
|
|
20240604,114300,2716365050,27650,27700,27700,27650,329
|
|
20240604,114200,2707266750,27700,27700,27700,27700,77
|
|
20240604,114100,2705133850,27700,27700,27700,27700,316
|
|
20240604,114000,2696380650,27700,27750,27750,27700,330
|
|
20240604,113900,2687233650,27750,27750,27750,27750,38
|
|
20240604,113800,2686179150,27750,27750,27750,27750,35
|
|
20240604,113700,2685207900,27750,27750,27750,27750,30
|
|
20240604,113600,2684375400,27750,27750,27750,27750,37
|
|
20240604,113500,2683348650,27750,27750,27750,27750,93
|
|
20240604,113400,2680767900,27700,27750,27750,27700,95
|
|
20240604,113300,2678134950,27700,27750,27800,27700,39
|
|
20240604,113200,2677053000,27700,27700,27700,27700,2
|
|
20240604,113100,2676997600,27750,27700,27750,27700,330
|
|
20240604,113000,2667844150,27700,27700,27700,27700,33
|
|
20240604,112900,2666930050,27700,27650,27700,27650,370
|
|
20240604,112800,2656689550,27700,27700,27700,27700,130
|
|
20240604,112700,2653088550,27700,27750,27750,27700,159
|
|
20240604,112600,2648680500,27750,27750,27750,27750,163
|
|
20240604,112500,2644157250,27750,27750,27750,27750,95
|
|
20240604,112400,2641521000,27750,27700,27750,27700,260
|
|
20240604,112300,2634317050,27700,27700,27700,27700,32
|
|
20240604,112200,2633430650,27700,27700,27700,27700,489
|
|
20240604,112100,2619885350,27700,27700,27750,27700,41
|
|
20240604,112000,2618748200,27700,27700,27750,27700,344
|
|
20240604,111900,2609213300,27700,27750,27750,27700,134
|
|
20240604,111800,2605500500,27700,27650,27750,27650,268
|
|
20240604,111700,2598077850,27650,27650,27650,27650,130
|
|
20240604,111600,2594483350,27600,27650,27650,27600,135
|
|
20240604,111500,2590753100,27650,27650,27700,27650,219
|
|
20240604,111400,2584695200,27650,27650,27650,27650,412
|
|
20240604,111300,2573303400,27600,27650,27650,27600,56
|
|
20240604,111200,2571757300,27650,27600,27650,27600,74
|
|
20240604,111100,2569713250,27650,27650,27650,27650,30
|
|
20240604,111000,2568883750,27650,27600,27650,27600,104
|
|
20240604,110900,2566009250,27600,27600,27600,27600,0
|
|
20240604,110800,2566009250,27600,27550,27650,27550,39
|
|
20240604,110700,2564931400,27550,27550,27600,27550,32
|
|
20240604,110600,2564048350,27600,27600,27600,27600,80
|
|
20240604,110500,2561840350,27650,27550,27650,27550,133
|
|
20240604,110400,2558170600,27550,27550,27600,27550,653
|
|
20240604,110300,2540147900,27600,27600,27600,27600,21
|
|
20240604,110200,2539568300,27600,27550,27600,27550,73
|
|
20240604,110100,2537554350,27600,27600,27600,27600,259
|
|
20240604,110000,2530405950,27600,27550,27600,27550,75
|
|
20240604,105900,2528339600,27600,27600,27600,27600,80
|
|
20240604,105800,2526131600,27600,27600,27600,27600,75
|
|
20240604,105700,2524061600,27550,27550,27550,27550,2
|
|
20240604,105600,2524006500,27550,27500,27550,27500,501
|
|
20240604,105500,2510209900,27450,27450,27500,27450,95
|
|
20240604,105400,2507599250,27500,27500,27500,27450,57
|
|
20240604,105300,2506032100,27500,27500,27500,27500,26
|
|
20240604,105200,2505317100,27500,27400,27500,27400,63
|
|
20240604,105100,2503585300,27400,27450,27450,27400,105
|
|
20240604,105000,2500704000,27450,27450,27450,27450,29
|
|
20240604,104900,2499907950,27450,27400,27450,27400,129
|
|
20240604,104800,2496371900,27400,27450,27450,27400,35
|
|
20240604,104700,2495411400,27450,27400,27450,27400,25
|
|
20240604,104600,2494726350,27350,27400,27400,27350,109
|
|
20240604,104500,2491743900,27400,27350,27400,27350,142
|
|
20240604,104400,2487858100,27350,27400,27400,27350,46
|
|
20240604,104300,2486598400,27350,27400,27400,27350,24
|
|
20240604,104200,2485941850,27350,27300,27350,27300,792
|
|
20240604,104100,2464308800,27350,27400,27400,27350,237
|
|
20240604,104000,2457826600,27400,27350,27450,27350,53
|
|
20240604,103900,2456376700,27400,27400,27400,27400,69
|
|
20240604,103800,2454486100,27400,27450,27450,27400,524
|
|
20240604,103700,2440127000,27450,27400,27450,27400,156
|
|
20240604,103600,2435852300,27450,27500,27500,27450,1046
|
|
20240604,103500,2407109950,27550,27550,27550,27550,29
|
|
20240604,103400,2406311000,27550,27550,27550,27550,179
|
|
20240604,103300,2401379550,27550,27550,27550,27550,1
|
|
20240604,103200,2401352000,27550,27600,27600,27550,136
|
|
20240604,103100,2397605150,27600,27600,27600,27600,63
|
|
20240604,103000,2395866350,27550,27550,27550,27550,7
|
|
20240604,102900,2395673500,27550,27550,27550,27550,113
|
|
20240604,102800,2392560350,27550,27500,27600,27500,1837
|
|
20240604,102700,2341937850,27450,27450,27450,27400,1576
|
|
20240604,102600,2298686650,27450,27400,27450,27400,698
|
|
20240604,102500,2279545450,27350,27350,27350,27350,156
|
|
20240604,102400,2275278850,27250,27300,27350,27250,631
|
|
20240604,102300,2258023700,27300,27300,27300,27300,500
|
|
20240604,102200,2244373700,27300,27250,27300,27250,118
|
|
20240604,102100,2241157300,27250,27250,27250,27250,286
|
|
20240604,102000,2233363800,27200,27150,27200,27150,282
|
|
20240604,101900,2225707200,27050,27100,27100,27050,3058
|
|
20240604,101800,2142969750,27150,27150,27200,27150,170
|
|
20240604,101700,2138349900,27150,27150,27150,27150,74
|
|
20240604,101600,2136340800,27100,27100,27250,27100,1027
|
|
20240604,101500,2108387000,27150,27100,27150,27100,108
|
|
20240604,101400,2105455200,27100,27100,27100,27050,242
|
|
20240604,101300,2098903100,27150,27100,27150,27050,231
|
|
20240604,101200,2092646700,27200,27100,27250,27100,1766
|
|
20240604,101100,2044756300,27100,27000,27100,26950,473
|
|
20240604,101000,2031988950,27000,27050,27050,27000,3364
|
|
20240604,100900,1941120600,27100,27050,27100,27050,113
|
|
20240604,100800,1938060400,27050,27050,27050,27050,94
|
|
20240604,100700,1935517700,27050,27100,27100,27000,7740
|
|
20240604,100600,1726193850,27100,27150,27150,27100,179
|
|
20240604,100500,1721334300,27150,27100,27150,27100,388
|
|
20240604,100400,1710804950,27100,27100,27150,27100,307
|
|
20240604,100300,1702483950,27150,27250,27250,27150,1744
|
|
20240604,100200,1655089100,27250,27300,27300,27250,715
|
|
20240604,100100,1635601000,27250,27250,27250,27250,108
|
|
20240604,100000,1632658000,27300,27250,27300,27150,972
|
|
20240604,095900,1606157600,27200,27150,27200,27150,654
|
|
20240604,095800,1588374350,27150,27200,27200,27150,207
|
|
20240604,095700,1582752850,27200,27200,27200,27200,2
|
|
20240604,095600,1582698450,27200,27200,27200,27150,265
|
|
20240604,095500,1575498150,27200,27150,27200,27150,174
|
|
20240604,095400,1570768750,27150,27150,27150,27150,41
|
|
20240604,095300,1569655600,27100,27100,27200,27100,506
|
|
20240604,095200,1555934350,27150,27150,27150,27100,117
|
|
20240604,095100,1552760300,27150,27150,27200,27100,265
|
|
20240604,095000,1545568800,27100,27150,27150,27100,100
|
|
20240604,094900,1542854800,27100,27150,27150,27100,549
|
|
20240604,094800,1527953450,27150,27150,27150,27100,78
|
|
20240604,094700,1525839250,27100,27150,27200,27100,1161
|
|
20240604,094600,1494318650,27150,27200,27250,27150,2376
|
|
20240604,094500,1429703550,27200,27250,27300,27200,654
|
|
20240604,094400,1411889250,27250,27300,27300,27250,408
|
|
20240604,094300,1400770850,27250,27300,27300,27250,436
|
|
20240604,094200,1388872050,27300,27300,27350,27300,414
|
|
20240604,094100,1377568800,27350,27400,27400,27350,222
|
|
20240604,094000,1371496800,27400,27400,27450,27400,27
|
|
20240604,093900,1370756950,27400,27400,27400,27350,41
|
|
20240604,093800,1369635100,27400,27300,27400,27300,129
|
|
20240604,093700,1366108950,27300,27300,27300,27300,318
|
|
20240604,093600,1357427550,27300,27350,27350,27250,357
|
|
20240604,093500,1347677900,27350,27300,27350,27300,140
|
|
20240604,093400,1343855350,27350,27300,27350,27300,395
|
|
20240604,093300,1333065900,27250,27250,27300,27250,228
|
|
20240604,093200,1326852750,27300,27300,27300,27250,752
|
|
20240604,093100,1306360600,27250,27250,27300,27200,1036
|
|
20240604,093000,1278172950,27250,27250,27300,27200,4013
|
|
20240604,092900,1168959350,27300,27350,27350,27250,496
|
|
20240604,092800,1155425100,27350,27450,27450,27350,273
|
|
20240604,092700,1147953400,27400,27500,27500,27350,636
|
|
20240604,092600,1130503050,27450,27450,27550,27450,414
|
|
20240604,092500,1119125050,27450,27450,27450,27400,257
|
|
20240604,092400,1112070450,27400,27400,27500,27350,202
|
|
20240604,092300,1106532150,27400,27450,27450,27350,411
|
|
20240604,092200,1095270900,27500,27300,27500,27300,878
|
|
20240604,092100,1071241150,27250,27250,27300,27250,282
|
|
20240604,092000,1063555950,27250,27150,27250,27150,603
|
|
20240604,091900,1047174150,27150,27200,27200,27150,1436
|
|
20240604,091800,1008149500,27200,27300,27300,27200,2390
|
|
20240604,091700,943109750,27300,27350,27350,27250,1069
|
|
20240604,091600,913958400,27300,27250,27350,27250,1971
|
|
20240604,091500,860168300,27250,27300,27300,27200,1516
|
|
20240604,091400,818822950,27300,27300,27350,27300,721
|
|
20240604,091300,799129050,27350,27300,27350,27200,7459
|
|
20240604,091200,595897350,27350,27600,27650,27300,4300
|
|
20240604,091100,477749000,27650,27650,27650,27600,624
|
|
20240604,091000,460495600,27700,27700,27700,27650,183
|
|
20240604,090900,455427850,27650,27650,27700,27650,141
|
|
20240604,090800,451526450,27650,27600,27700,27550,712
|
|
20240604,090700,431873900,27600,27550,27650,27500,1476
|
|
20240604,090600,391225850,27550,27600,27650,27500,2293
|
|
20240604,090500,328023450,27600,27650,27700,27600,1359
|
|
20240604,090400,290502750,27700,27700,27800,27600,1732
|
|
20240604,090300,242582600,27650,27750,27900,27650,2176
|
|
20240604,090200,182251550,27700,27950,27950,27700,2039
|
|
20240604,090100,125431550,27950,28150,28150,27950,787
|
|
20240604,090000,103374300,28150,28400,28400,28050,3613
|