665 lines
35 KiB
CSV
665 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,200200,5572601300,24900,24900,24900,24900,4393
|
|
20240607,200100,5572601300,24900,24900,24900,24900,0
|
|
20240607,200000,5572601300,24900,24900,24900,24900,0
|
|
20240607,195900,5572601300,24900,24900,24900,24900,0
|
|
20240607,195800,5572601300,24900,24900,24900,24900,0
|
|
20240607,195700,5572601300,24900,24900,24900,24900,0
|
|
20240607,195600,5572601300,24900,24900,24900,24900,0
|
|
20240607,195500,5572601300,24900,24900,24900,24900,0
|
|
20240607,195400,5572601300,24900,24900,24900,24900,0
|
|
20240607,195300,5572601300,24900,24900,24900,24900,0
|
|
20240607,195200,5572601300,24900,24900,24900,24900,0
|
|
20240607,195100,5572601300,24900,24900,24900,24900,0
|
|
20240607,195000,5572601300,24900,24900,24900,24900,0
|
|
20240607,194900,5572601300,24900,24900,24900,24900,0
|
|
20240607,194800,5572601300,24900,24900,24900,24900,0
|
|
20240607,194700,5572601300,24900,24900,24900,24900,0
|
|
20240607,194600,5572601300,24900,24900,24900,24900,0
|
|
20240607,194500,5572601300,24900,24900,24900,24900,0
|
|
20240607,194400,5572601300,24900,24900,24900,24900,0
|
|
20240607,194300,5572601300,24900,24900,24900,24900,0
|
|
20240607,194200,5572601300,24900,24900,24900,24900,0
|
|
20240607,194100,5572601300,24900,24900,24900,24900,0
|
|
20240607,194000,5572601300,24900,24900,24900,24900,0
|
|
20240607,193900,5572601300,24900,24900,24900,24900,0
|
|
20240607,193800,5572601300,24900,24900,24900,24900,0
|
|
20240607,193700,5572601300,24900,24900,24900,24900,0
|
|
20240607,193600,5572601300,24900,24900,24900,24900,0
|
|
20240607,193500,5572601300,24900,24900,24900,24900,0
|
|
20240607,193400,5572601300,24900,24900,24900,24900,0
|
|
20240607,193300,5572601300,24900,24900,24900,24900,0
|
|
20240607,193200,5572601300,24900,24900,24900,24900,4393
|
|
20240607,193100,5572601300,24900,24900,24900,24900,0
|
|
20240607,193000,5572601300,24900,24900,24900,24900,0
|
|
20240607,192900,5572601300,24900,24900,24900,24900,0
|
|
20240607,192800,5572601300,24900,24900,24900,24900,0
|
|
20240607,192700,5572601300,24900,24900,24900,24900,0
|
|
20240607,192600,5572601300,24900,24900,24900,24900,0
|
|
20240607,192500,5572601300,24900,24900,24900,24900,0
|
|
20240607,192400,5572601300,24900,24900,24900,24900,0
|
|
20240607,192300,5572601300,24900,24900,24900,24900,0
|
|
20240607,192200,5572601300,24900,24900,24900,24900,0
|
|
20240607,192100,5572601300,24900,24900,24900,24900,0
|
|
20240607,192000,5572601300,24900,24900,24900,24900,0
|
|
20240607,191900,5572601300,24900,24900,24900,24900,0
|
|
20240607,191800,5572601300,24900,24900,24900,24900,0
|
|
20240607,191700,5572601300,24900,24900,24900,24900,0
|
|
20240607,191600,5572601300,24900,24900,24900,24900,0
|
|
20240607,191500,5572601300,24900,24900,24900,24900,0
|
|
20240607,191400,5572601300,24900,24900,24900,24900,0
|
|
20240607,191300,5572601300,24900,24900,24900,24900,0
|
|
20240607,191200,5572601300,24900,24900,24900,24900,0
|
|
20240607,191100,5572601300,24900,24900,24900,24900,0
|
|
20240607,191000,5572601300,24900,24900,24900,24900,0
|
|
20240607,190900,5572601300,24900,24900,24900,24900,0
|
|
20240607,190800,5572601300,24900,24900,24900,24900,0
|
|
20240607,190700,5572601300,24900,24900,24900,24900,0
|
|
20240607,190600,5572601300,24900,24900,24900,24900,0
|
|
20240607,190500,5572601300,24900,24900,24900,24900,0
|
|
20240607,190400,5572601300,24900,24900,24900,24900,0
|
|
20240607,190300,5572601300,24900,24900,24900,24900,0
|
|
20240607,190200,5572601300,24900,24900,24900,24900,4393
|
|
20240607,190100,5572601300,24900,24900,24900,24900,0
|
|
20240607,190000,5572601300,24900,24900,24900,24900,0
|
|
20240607,185900,5572601300,24900,24900,24900,24900,0
|
|
20240607,185800,5572601300,24900,24900,24900,24900,0
|
|
20240607,185700,5572601300,24900,24900,24900,24900,0
|
|
20240607,185600,5572601300,24900,24900,24900,24900,0
|
|
20240607,185500,5572601300,24900,24900,24900,24900,0
|
|
20240607,185400,5572601300,24900,24900,24900,24900,0
|
|
20240607,185300,5572601300,24900,24900,24900,24900,0
|
|
20240607,185200,5572601300,24900,24900,24900,24900,0
|
|
20240607,185100,5572601300,24900,24900,24900,24900,0
|
|
20240607,185000,5572601300,24900,24900,24900,24900,0
|
|
20240607,184900,5572601300,24900,24900,24900,24900,0
|
|
20240607,184800,5572601300,24900,24900,24900,24900,0
|
|
20240607,184700,5572601300,24900,24900,24900,24900,0
|
|
20240607,184600,5572601300,24900,24900,24900,24900,0
|
|
20240607,184500,5572601300,24900,24900,24900,24900,0
|
|
20240607,184400,5572601300,24900,24900,24900,24900,0
|
|
20240607,184300,5572601300,24900,24900,24900,24900,0
|
|
20240607,184200,5572601300,24900,24900,24900,24900,0
|
|
20240607,184100,5572601300,24900,24900,24900,24900,0
|
|
20240607,184000,5572601300,24900,24900,24900,24900,0
|
|
20240607,183900,5572601300,24900,24900,24900,24900,0
|
|
20240607,183800,5572601300,24900,24900,24900,24900,0
|
|
20240607,183700,5572601300,24900,24900,24900,24900,0
|
|
20240607,183600,5572601300,24900,24900,24900,24900,0
|
|
20240607,183500,5572601300,24900,24900,24900,24900,0
|
|
20240607,183400,5572601300,24900,24900,24900,24900,0
|
|
20240607,183300,5572601300,24900,24900,24900,24900,0
|
|
20240607,183200,5572601300,24900,24900,24900,24900,4393
|
|
20240607,183100,5572601300,24900,24900,24900,24900,0
|
|
20240607,183000,5572601300,24900,24900,24900,24900,0
|
|
20240607,182900,5572601300,24900,24900,24900,24900,0
|
|
20240607,182800,5572601300,24900,24900,24900,24900,0
|
|
20240607,182700,5572601300,24900,24900,24900,24900,0
|
|
20240607,182600,5572601300,24900,24900,24900,24900,0
|
|
20240607,182500,5572601300,24900,24900,24900,24900,0
|
|
20240607,182400,5572601300,24900,24900,24900,24900,0
|
|
20240607,182300,5572601300,24900,24900,24900,24900,0
|
|
20240607,182200,5572601300,24900,24900,24900,24900,0
|
|
20240607,182100,5572601300,24900,24900,24900,24900,0
|
|
20240607,182000,5572601300,24900,24900,24900,24900,0
|
|
20240607,181900,5572601300,24900,24900,24900,24900,0
|
|
20240607,181800,5572601300,24900,24900,24900,24900,0
|
|
20240607,181700,5572601300,24900,24900,24900,24900,0
|
|
20240607,181600,5572601300,24900,24900,24900,24900,0
|
|
20240607,181500,5572601300,24900,24900,24900,24900,0
|
|
20240607,181400,5572601300,24900,24900,24900,24900,0
|
|
20240607,181300,5572601300,24900,24900,24900,24900,0
|
|
20240607,181200,5572601300,24900,24900,24900,24900,0
|
|
20240607,181100,5572601300,24900,24900,24900,24900,0
|
|
20240607,181000,5572601300,24900,24900,24900,24900,0
|
|
20240607,180900,5572601300,24900,24900,24900,24900,0
|
|
20240607,180800,5572601300,24900,24900,24900,24900,0
|
|
20240607,180700,5572601300,24900,24900,24900,24900,0
|
|
20240607,180600,5572601300,24900,24900,24900,24900,0
|
|
20240607,180500,5572601300,24900,24900,24900,24900,0
|
|
20240607,180400,5572601300,24900,24900,24900,24900,0
|
|
20240607,180300,5572601300,24900,24900,24900,24900,0
|
|
20240607,180200,5572601300,24900,24900,24900,24900,4393
|
|
20240607,180100,5572601300,24900,24900,24900,24900,0
|
|
20240607,180000,5572601300,24900,24900,24900,24900,0
|
|
20240607,175900,5572601300,24900,24900,24900,24900,0
|
|
20240607,175800,5572601300,24900,24900,24900,24900,0
|
|
20240607,175700,5572601300,24900,24900,24900,24900,0
|
|
20240607,175600,5572601300,24900,24900,24900,24900,0
|
|
20240607,175500,5572601300,24900,24900,24900,24900,0
|
|
20240607,175400,5572601300,24900,24900,24900,24900,0
|
|
20240607,175300,5572601300,24900,24900,24900,24900,0
|
|
20240607,175200,5572601300,24900,24900,24900,24900,0
|
|
20240607,175100,5572601300,24900,24900,24900,24900,0
|
|
20240607,175000,5572601300,24900,24900,24900,24900,0
|
|
20240607,174900,5572601300,24900,24900,24900,24900,0
|
|
20240607,174800,5572601300,24900,24900,24900,24900,0
|
|
20240607,174700,5572601300,24900,24900,24900,24900,0
|
|
20240607,174600,5572601300,24900,24900,24900,24900,0
|
|
20240607,174500,5572601300,24900,24900,24900,24900,0
|
|
20240607,174400,5572601300,24900,24900,24900,24900,0
|
|
20240607,174300,5572601300,24900,24900,24900,24900,0
|
|
20240607,174200,5572601300,24900,24900,24900,24900,0
|
|
20240607,174100,5572601300,24900,24900,24900,24900,0
|
|
20240607,174000,5572601300,24900,24900,24900,24900,0
|
|
20240607,173900,5572601300,24900,24900,24900,24900,0
|
|
20240607,173800,5572601300,24900,24900,24900,24900,0
|
|
20240607,173700,5572601300,24900,24900,24900,24900,0
|
|
20240607,173600,5572601300,24900,24900,24900,24900,0
|
|
20240607,173500,5572601300,24900,24900,24900,24900,0
|
|
20240607,173400,5572601300,24900,24900,24900,24900,0
|
|
20240607,173300,5572601300,24900,24900,24900,24900,0
|
|
20240607,173200,5572601300,24900,24900,24900,24900,4393
|
|
20240607,173100,5572601300,24900,24900,24900,24900,0
|
|
20240607,173000,5572601300,24900,24900,24900,24900,0
|
|
20240607,172900,5572601300,24900,24900,24900,24900,0
|
|
20240607,172800,5572601300,24900,24900,24900,24900,0
|
|
20240607,172700,5572601300,24900,24900,24900,24900,0
|
|
20240607,172600,5572601300,24900,24900,24900,24900,0
|
|
20240607,172500,5572601300,24900,24900,24900,24900,0
|
|
20240607,172400,5572601300,24900,24900,24900,24900,0
|
|
20240607,172300,5572601300,24900,24900,24900,24900,0
|
|
20240607,172200,5572601300,24900,24900,24900,24900,0
|
|
20240607,172100,5572601300,24900,24900,24900,24900,0
|
|
20240607,172000,5572601300,24900,24900,24900,24900,0
|
|
20240607,171900,5572601300,24900,24900,24900,24900,0
|
|
20240607,171800,5572601300,24900,24900,24900,24900,0
|
|
20240607,171700,5572601300,24900,24900,24900,24900,0
|
|
20240607,171600,5572601300,24900,24900,24900,24900,0
|
|
20240607,171500,5572601300,24900,24900,24900,24900,0
|
|
20240607,171400,5572601300,24900,24900,24900,24900,0
|
|
20240607,171300,5572601300,24900,24900,24900,24900,0
|
|
20240607,171200,5572601300,24900,24900,24900,24900,0
|
|
20240607,171100,5572601300,24900,24900,24900,24900,0
|
|
20240607,171000,5572601300,24900,24900,24900,24900,0
|
|
20240607,170900,5572601300,24900,24900,24900,24900,0
|
|
20240607,170800,5572601300,24900,24900,24900,24900,0
|
|
20240607,170700,5572601300,24900,24900,24900,24900,0
|
|
20240607,170600,5572601300,24900,24900,24900,24900,0
|
|
20240607,170500,5572601300,24900,24900,24900,24900,0
|
|
20240607,170400,5572601300,24900,24900,24900,24900,0
|
|
20240607,170300,5572601300,24900,24900,24900,24900,0
|
|
20240607,170200,5572601300,24900,24900,24900,24900,4393
|
|
20240607,170100,5572601300,24900,24900,24900,24900,0
|
|
20240607,170000,5572601300,24900,24900,24900,24900,0
|
|
20240607,165900,5572601300,24900,24900,24900,24900,0
|
|
20240607,165800,5572601300,24900,24900,24900,24900,0
|
|
20240607,165700,5572601300,24900,24900,24900,24900,0
|
|
20240607,165600,5572601300,24900,24900,24900,24900,0
|
|
20240607,165500,5572601300,24900,24900,24900,24900,0
|
|
20240607,165400,5572601300,24900,24900,24900,24900,0
|
|
20240607,165300,5572601300,24900,24900,24900,24900,0
|
|
20240607,165200,5572601300,24900,24900,24900,24900,0
|
|
20240607,165100,5572601300,24900,24900,24900,24900,0
|
|
20240607,165000,5572601300,24900,24900,24900,24900,0
|
|
20240607,164900,5572601300,24900,24900,24900,24900,0
|
|
20240607,164800,5572601300,24900,24900,24900,24900,0
|
|
20240607,164700,5572601300,24900,24900,24900,24900,0
|
|
20240607,164600,5572601300,24900,24900,24900,24900,0
|
|
20240607,164500,5572601300,24900,24900,24900,24900,0
|
|
20240607,164400,5572601300,24900,24900,24900,24900,0
|
|
20240607,164300,5572601300,24900,24900,24900,24900,0
|
|
20240607,164200,5572601300,24900,24900,24900,24900,0
|
|
20240607,164100,5572601300,24900,24900,24900,24900,0
|
|
20240607,164000,5572601300,24900,24900,24900,24900,0
|
|
20240607,163900,5572601300,24900,24900,24900,24900,0
|
|
20240607,163800,5572601300,24900,24900,24900,24900,0
|
|
20240607,163700,5572601300,24900,24900,24900,24900,0
|
|
20240607,163600,5572601300,24900,24900,24900,24900,0
|
|
20240607,163500,5572601300,24900,24900,24900,24900,0
|
|
20240607,163400,5572601300,24900,24900,24900,24900,0
|
|
20240607,163300,5572601300,24900,24900,24900,24900,0
|
|
20240607,163200,5572601300,24900,24900,24900,24900,4393
|
|
20240607,163100,5572601300,24900,24900,24900,24900,0
|
|
20240607,163000,5572601300,24900,24900,24900,24900,0
|
|
20240607,162900,5572601300,24900,24900,24900,24900,0
|
|
20240607,162800,5572601300,24900,24900,24900,24900,0
|
|
20240607,162700,5572601300,24900,24900,24900,24900,0
|
|
20240607,162600,5572601300,24900,24900,24900,24900,0
|
|
20240607,162500,5572601300,24900,24900,24900,24900,0
|
|
20240607,162400,5572601300,24900,24900,24900,24900,0
|
|
20240607,162300,5572601300,24900,24900,24900,24900,0
|
|
20240607,162200,5572601300,24900,24900,24900,24900,0
|
|
20240607,162100,5572601300,24900,24900,24900,24900,0
|
|
20240607,162000,5572601300,24900,24900,24900,24900,0
|
|
20240607,161900,5572601300,24900,24900,24900,24900,0
|
|
20240607,161800,5572601300,24900,24900,24900,24900,0
|
|
20240607,161700,5572601300,24900,24900,24900,24900,0
|
|
20240607,161600,5572601300,24900,24900,24900,24900,0
|
|
20240607,161500,5572601300,24900,24900,24900,24900,0
|
|
20240607,161400,5572601300,24900,24900,24900,24900,0
|
|
20240607,161300,5572601300,24900,24900,24900,24900,0
|
|
20240607,161200,5572601300,24900,24900,24900,24900,0
|
|
20240607,161100,5572601300,24900,24900,24900,24900,0
|
|
20240607,161000,5572601300,24900,24900,24900,24900,0
|
|
20240607,160900,5572601300,24900,24900,24900,24900,0
|
|
20240607,160800,5572601300,24900,24900,24900,24900,0
|
|
20240607,160700,5572601300,24900,24900,24900,24900,0
|
|
20240607,160600,5572601300,24900,24900,24900,24900,0
|
|
20240607,160500,5572601300,24900,24900,24900,24900,0
|
|
20240607,160400,5572601300,24900,24900,24900,24900,0
|
|
20240607,160300,5572601300,24900,24900,24900,24900,0
|
|
20240607,160200,5572601300,24900,24900,24900,24900,4393
|
|
20240607,160100,5572601300,24900,24900,24900,24900,0
|
|
20240607,160000,5572601300,24900,24900,24900,24900,0
|
|
20240607,155900,5572601300,24900,24900,24900,24900,0
|
|
20240607,155800,5572601300,24900,24900,24900,24900,0
|
|
20240607,155700,5572601300,24900,24900,24900,24900,0
|
|
20240607,155600,5572601300,24900,24900,24900,24900,0
|
|
20240607,155500,5572601300,24900,24900,24900,24900,0
|
|
20240607,155400,5572601300,24900,24900,24900,24900,0
|
|
20240607,155300,5572601300,24900,24900,24900,24900,0
|
|
20240607,155200,5572601300,24900,24900,24900,24900,0
|
|
20240607,155100,5572601300,24900,24900,24900,24900,0
|
|
20240607,155000,5572601300,24900,24900,24900,24900,0
|
|
20240607,154900,5572601300,24900,24900,24900,24900,0
|
|
20240607,154800,5572601300,24900,24900,24900,24900,0
|
|
20240607,154700,5572601300,24900,24900,24900,24900,0
|
|
20240607,154600,5572601300,24900,24900,24900,24900,0
|
|
20240607,154500,5572601300,24900,24900,24900,24900,0
|
|
20240607,154400,5572601300,24900,24900,24900,24900,0
|
|
20240607,154300,5572601300,24900,24900,24900,24900,0
|
|
20240607,154200,5572601300,24900,24900,24900,24900,0
|
|
20240607,154100,5572601300,24900,24900,24900,24900,0
|
|
20240607,154000,5572601300,24900,24900,24900,24900,0
|
|
20240607,153900,5572601300,24900,24900,24900,24900,0
|
|
20240607,153800,5572601300,24900,24900,24900,24900,0
|
|
20240607,153700,5572601300,24900,24900,24900,24900,0
|
|
20240607,153600,5572601300,24900,24900,24900,24900,0
|
|
20240607,153500,5572601300,24900,24900,24900,24900,0
|
|
20240607,153400,5572601300,24900,24900,24900,24900,0
|
|
20240607,153300,5572601300,24900,24900,24900,24900,0
|
|
20240607,153200,5572601300,24900,24900,24900,24900,4393
|
|
20240607,153100,5572601300,24900,24900,24900,24900,0
|
|
20240607,153000,5572601300,24900,24900,24900,24900,4393
|
|
20240607,152900,5463215600,24900,24900,24900,24900,0
|
|
20240607,152800,5463215600,24900,24900,24900,24900,0
|
|
20240607,152700,5463215600,24900,24900,24900,24900,0
|
|
20240607,152600,5463215600,24900,24900,24900,24900,0
|
|
20240607,152500,5463215600,24900,24900,24900,24900,0
|
|
20240607,152400,5463215600,24900,24900,24900,24900,0
|
|
20240607,152300,5463215600,24900,24900,24900,24900,0
|
|
20240607,152200,5463215600,24900,24900,24900,24900,0
|
|
20240607,152100,5463215600,24900,24900,24900,24900,0
|
|
20240607,152000,5463215600,24900,24900,24900,24900,0
|
|
20240607,151900,5463215600,24900,24900,24900,24850,321
|
|
20240607,151800,5455225950,24900,24900,24900,24850,707
|
|
20240607,151700,5437631650,24900,24900,24900,24900,683
|
|
20240607,151600,5420624950,24900,24900,24900,24850,159
|
|
20240607,151500,5416670350,24900,24950,24950,24900,493
|
|
20240607,151400,5404377800,24900,24900,24950,24850,644
|
|
20240607,151300,5388337200,24850,24850,24900,24800,503
|
|
20240607,151200,5375834050,24850,24850,24900,24850,932
|
|
20240607,151100,5352673350,24800,24800,24850,24800,721
|
|
20240607,151000,5334780350,24800,24800,24850,24750,1863
|
|
20240607,150900,5288579050,24800,24750,24800,24750,783
|
|
20240607,150800,5269177450,24800,24800,24850,24750,1427
|
|
20240607,150700,5233789200,24850,24800,24900,24800,1116
|
|
20240607,150600,5206068750,24800,24800,24800,24800,569
|
|
20240607,150500,5191957550,24800,24850,24900,24800,749
|
|
20240607,150400,5173352750,24850,24850,24900,24800,1493
|
|
20240607,150300,5136254800,24850,24800,24950,24800,4348
|
|
20240607,150200,5028159300,24800,24750,24800,24700,3611
|
|
20240607,150100,4938654100,24750,24800,24800,24700,1363
|
|
20240607,150000,4904896900,24800,24800,24800,24750,1621
|
|
20240607,145900,4864700800,24800,24750,24850,24750,753
|
|
20240607,145800,4846035250,24800,24900,24900,24750,5350
|
|
20240607,145700,4713334900,24850,24850,24850,24850,876
|
|
20240607,145600,4691566300,24850,24950,24950,24850,1620
|
|
20240607,145500,4651289900,24900,24900,24950,24900,849
|
|
20240607,145400,4630149500,24950,24950,24950,24900,642
|
|
20240607,145300,4614156650,24950,24950,24950,24900,451
|
|
20240607,145200,4602909700,24950,24950,25000,24900,968
|
|
20240607,145100,4578737500,24950,24900,24950,24900,879
|
|
20240607,145000,4556811950,24900,24900,24950,24850,1194
|
|
20240607,144900,4527095900,24900,24950,24950,24850,933
|
|
20240607,144800,4503874500,24850,24950,25000,24850,1741
|
|
20240607,144700,4460528100,24950,24950,25000,24900,4205
|
|
20240607,144600,4355706050,24950,24950,24950,24900,1377
|
|
20240607,144500,4321356400,24950,25000,25050,24950,923
|
|
20240607,144400,4298286250,24950,25000,25050,24950,822
|
|
20240607,144300,4277749200,25000,25000,25050,25000,905
|
|
20240607,144200,4255124100,25000,25000,25050,24900,2724
|
|
20240607,144100,4187005950,24950,25000,25000,24900,2472
|
|
20240607,144000,4125345000,25000,25050,25050,25000,1186
|
|
20240607,143900,4095692300,25000,25000,25050,25000,1491
|
|
20240607,143800,4058417250,25000,25050,25050,25000,982
|
|
20240607,143700,4033859300,25050,25050,25100,25000,1221
|
|
20240607,143600,4003272950,25100,25100,25100,25100,717
|
|
20240607,143500,3985276250,25100,25150,25150,25100,812
|
|
20240607,143400,3964874000,25150,25150,25200,25150,763
|
|
20240607,143300,3945684050,25150,25150,25150,25150,612
|
|
20240607,143200,3930292250,25150,25100,25150,25100,511
|
|
20240607,143100,3917453850,25100,25150,25200,25100,659
|
|
20240607,143000,3900896550,25200,25150,25200,25100,804
|
|
20240607,142900,3880680550,25150,25150,25200,25100,1284
|
|
20240607,142800,3848417150,25100,25050,25100,25050,857
|
|
20240607,142700,3826934900,25050,25050,25100,25000,3454
|
|
20240607,142600,3740415950,25050,25050,25100,25050,1497
|
|
20240607,142500,3702849150,25050,25100,25100,25050,703
|
|
20240607,142400,3685237000,25100,25100,25100,25050,949
|
|
20240607,142300,3661461400,25100,25100,25100,25050,1063
|
|
20240607,142200,3634817600,25050,25050,25100,25050,584
|
|
20240607,142100,3620185550,25050,25100,25100,25050,630
|
|
20240607,142000,3604388250,25050,25100,25100,25050,651
|
|
20240607,141900,3588073550,25050,25100,25150,25050,812
|
|
20240607,141800,3567704900,25100,25000,25300,25000,2005
|
|
20240607,141700,3517373850,25050,25050,25050,25000,1452
|
|
20240607,141600,3481005900,25050,25050,25100,25000,2904
|
|
20240607,141500,3408260900,25100,25100,25100,25050,1563
|
|
20240607,141400,3369045000,25100,25150,25150,25050,1764
|
|
20240607,141300,3324740100,25150,25150,25150,25100,1235
|
|
20240607,141200,3293738300,25100,25150,25200,25050,3430
|
|
20240607,141100,3207580200,25150,25150,25200,25150,728
|
|
20240607,141000,3189264250,25200,25200,25250,25200,1179
|
|
20240607,140900,3159552050,25200,25200,25250,25200,811
|
|
20240607,140800,3139112550,25200,25250,25300,25200,1765
|
|
20240607,140700,3094563950,25200,25300,25350,25200,3316
|
|
20240607,140600,3010770200,25350,25350,25350,25300,1082
|
|
20240607,140500,2983373150,25350,25350,25400,25350,882
|
|
20240607,140400,2961014300,25350,25350,25400,25350,896
|
|
20240607,140300,2938286950,25350,25400,25450,25350,948
|
|
20240607,140200,2914217450,25400,25400,25400,25400,230
|
|
20240607,140100,2908375450,25400,25400,25450,25400,783
|
|
20240607,140000,2888466900,25400,25450,25450,25400,107
|
|
20240607,135900,2885749000,25450,25400,25450,25400,483
|
|
20240607,135800,2873480550,25400,25400,25450,25400,594
|
|
20240607,135700,2858390350,25400,25400,25450,25400,332
|
|
20240607,135600,2849953700,25400,25450,25450,25400,1182
|
|
20240607,135500,2819881300,25450,25450,25450,25450,234
|
|
20240607,135400,2813926000,25450,25450,25500,25450,530
|
|
20240607,135300,2800434050,25450,25450,25500,25450,395
|
|
20240607,135200,2790381050,25450,25500,25500,25450,1117
|
|
20240607,135100,2761906400,25500,25550,25550,25500,1414
|
|
20240607,135000,2725816150,25550,25550,25550,25550,550
|
|
20240607,134900,2711763650,25550,25600,25600,25550,1553
|
|
20240607,134800,2672008200,25650,25700,25700,25650,660
|
|
20240607,134700,2655075350,25650,25650,25650,25650,99
|
|
20240607,134600,2652536000,25650,25650,25650,25650,132
|
|
20240607,134500,2649150200,25650,25650,25650,25650,85
|
|
20240607,134400,2646969950,25650,25650,25650,25650,50
|
|
20240607,134300,2645687450,25700,25650,25700,25650,119
|
|
20240607,134200,2642634600,25650,25700,25700,25650,74
|
|
20240607,134100,2640734750,25700,25650,25700,25650,97
|
|
20240607,134000,2638242650,25650,25650,25650,25650,52
|
|
20240607,133900,2636908850,25700,25700,25700,25700,14
|
|
20240607,133800,2636549050,25650,25650,25700,25650,139
|
|
20240607,133700,2632981800,25700,25700,25700,25700,23
|
|
20240607,133600,2632390700,25700,25700,25700,25700,101
|
|
20240607,133500,2629795000,25650,25700,25700,25650,134
|
|
20240607,133400,2626352750,25700,25700,25700,25700,32
|
|
20240607,133300,2625530350,25700,25750,25750,25700,71
|
|
20240607,133200,2623704850,25750,25750,25750,25700,82
|
|
20240607,133100,2621594550,25700,25700,25700,25700,22
|
|
20240607,133000,2621029150,25700,25700,25700,25700,85
|
|
20240607,132900,2618844650,25700,25700,25700,25700,53
|
|
20240607,132800,2617482550,25700,25700,25700,25700,123
|
|
20240607,132700,2614321450,25700,25650,25700,25650,166
|
|
20240607,132600,2610057750,25650,25700,25750,25650,160
|
|
20240607,132500,2605946700,25700,25700,25700,25700,57
|
|
20240607,132400,2604481800,25700,25700,25700,25700,66
|
|
20240607,132300,2602785600,25650,25700,25700,25650,137
|
|
20240607,132200,2599266100,25700,25650,25700,25650,113
|
|
20240607,132100,2596367600,25650,25600,25650,25600,274
|
|
20240607,132000,2589342150,25600,25600,25600,25600,55
|
|
20240607,131900,2587934150,25600,25600,25600,25600,25
|
|
20240607,131800,2587294150,25600,25650,25650,25600,89
|
|
20240607,131700,2585013800,25650,25650,25650,25650,561
|
|
20240607,131600,2570624150,25650,25650,25650,25650,54
|
|
20240607,131500,2569239050,25700,25650,25700,25650,343
|
|
20240607,131400,2560440400,25700,25650,25700,25650,250
|
|
20240607,131300,2554020950,25700,25750,25750,25700,1220
|
|
20240607,131200,2522666650,25700,25750,25750,25700,115
|
|
20240607,131100,2519707150,25750,25750,25750,25700,73
|
|
20240607,131000,2517828500,25700,25750,25750,25700,107
|
|
20240607,130900,2515074350,25700,25700,25700,25700,30
|
|
20240607,130800,2514303350,25700,25750,25750,25700,66
|
|
20240607,130700,2512607100,25750,25750,25750,25750,1
|
|
20240607,130600,2512581350,25700,25700,25750,25700,84
|
|
20240607,130500,2510422050,25700,25700,25700,25700,0
|
|
20240607,130400,2510422050,25700,25700,25700,25700,90
|
|
20240607,130300,2508109050,25700,25750,25750,25700,601
|
|
20240607,130200,2492649050,25750,25750,25750,25750,61
|
|
20240607,130100,2491078300,25750,25750,25750,25750,65
|
|
20240607,130000,2489404550,25750,25800,25800,25750,51
|
|
20240607,125900,2488091250,25750,25750,25750,25700,154
|
|
20240607,125800,2484128400,25750,25750,25750,25700,54
|
|
20240607,125700,2482739900,25750,25700,25750,25700,32
|
|
20240607,125600,2481917100,25700,25650,25700,25650,463
|
|
20240607,125500,2470019500,25650,25650,25650,25650,0
|
|
20240607,125400,2470019500,25650,25700,25700,25650,111
|
|
20240607,125300,2467168200,25650,25650,25650,25650,0
|
|
20240607,125200,2467168200,25650,25700,25700,25650,79
|
|
20240607,125100,2465139700,25650,25700,25700,25650,63
|
|
20240607,125000,2463521150,25650,25650,25650,25650,33
|
|
20240607,124900,2462674700,25600,25650,25650,25600,36
|
|
20240607,124800,2461752950,25650,25650,25650,25650,57
|
|
20240607,124700,2460290900,25600,25650,25650,25600,234
|
|
20240607,124600,2454297500,25650,25650,25650,25650,29
|
|
20240607,124500,2453553650,25600,25600,25700,25600,450
|
|
20240607,124400,2442030050,25600,25600,25650,25600,389
|
|
20240607,124300,2432055800,25600,25600,25600,25600,104
|
|
20240607,124200,2429393400,25600,25600,25600,25600,154
|
|
20240607,124100,2425451000,25650,25650,25650,25650,19
|
|
20240607,124000,2424963650,25600,25600,25600,25600,174
|
|
20240607,123900,2420509250,25600,25600,25600,25600,45
|
|
20240607,123800,2419357250,25550,25600,25600,25550,1055
|
|
20240607,123700,2392350650,25600,25650,25650,25600,118
|
|
20240607,123600,2389329350,25650,25600,25650,25600,32
|
|
20240607,123500,2388509850,25600,25600,25600,25600,112
|
|
20240607,123400,2385642650,25600,25600,25650,25600,1693
|
|
20240607,123300,2342299150,25650,25600,25650,25600,225
|
|
20240607,123200,2336529150,25600,25600,25650,25600,62
|
|
20240607,123100,2334941850,25600,25650,25650,25600,32
|
|
20240607,123000,2334121300,25650,25650,25650,25600,253
|
|
20240607,122900,2327635000,25600,25600,25600,25600,118
|
|
20240607,122800,2324614200,25600,25600,25600,25600,0
|
|
20240607,122700,2324614200,25600,25600,25600,25600,48
|
|
20240607,122600,2323385400,25600,25550,25600,25550,127
|
|
20240607,122500,2320135750,25600,25600,25600,25600,251
|
|
20240607,122400,2313710150,25650,25600,25650,25600,70
|
|
20240607,122300,2311917650,25600,25600,25600,25600,117
|
|
20240607,122200,2308922450,25600,25600,25650,25600,101
|
|
20240607,122100,2306336250,25600,25600,25600,25550,59
|
|
20240607,122000,2304827950,25550,25650,25650,25500,9305
|
|
20240607,121900,2067063500,25700,25700,25700,25700,585
|
|
20240607,121800,2052029000,25700,25700,25700,25700,37
|
|
20240607,121700,2051078100,25700,25700,25700,25700,31
|
|
20240607,121600,2050281400,25700,25700,25700,25700,53
|
|
20240607,121500,2048919300,25700,25750,25750,25700,226
|
|
20240607,121400,2043111050,25700,25700,25750,25700,67
|
|
20240607,121300,2041387800,25750,25800,25800,25750,342
|
|
20240607,121200,2032581200,25750,25750,25750,25750,1033
|
|
20240607,121100,2005981450,25750,25800,25800,25750,138
|
|
20240607,121000,2002427900,25750,25750,25800,25750,61
|
|
20240607,120900,2000856900,25750,25800,25800,25750,65
|
|
20240607,120800,1999181700,25750,25750,25750,25750,53
|
|
20240607,120700,1997816950,25800,25800,25800,25800,65
|
|
20240607,120600,1996139950,25750,25750,25750,25750,34
|
|
20240607,120500,1995264450,25800,25800,25800,25800,19
|
|
20240607,120400,1994774250,25800,25800,25800,25800,421
|
|
20240607,120300,1983912450,25750,25800,25800,25750,373
|
|
20240607,120200,1974289150,25800,25800,25800,25800,62
|
|
20240607,120100,1972689550,25800,25800,25800,25800,64
|
|
20240607,120000,1971038350,25800,25800,25800,25800,32
|
|
20240607,115900,1970212750,25800,25800,25800,25800,40
|
|
20240607,115800,1969180750,25800,25800,25800,25800,56
|
|
20240607,115700,1967735950,25800,25800,25800,25800,36
|
|
20240607,115600,1966807150,25800,25800,25800,25800,63
|
|
20240607,115500,1965181750,25800,25800,25850,25800,198
|
|
20240607,115400,1960070850,25800,25800,25800,25800,31
|
|
20240607,115300,1959271050,25800,25800,25800,25800,42
|
|
20240607,115200,1958187450,25800,25800,25800,25800,32
|
|
20240607,115100,1957361850,25800,25800,25800,25800,62
|
|
20240607,115000,1955762250,25800,25800,25800,25800,4
|
|
20240607,114900,1955659050,25850,25850,25850,25850,921
|
|
20240607,114800,1931851200,25850,25850,25850,25850,30
|
|
20240607,114700,1931075700,25850,25900,25900,25850,89
|
|
20240607,114600,1928775000,25850,25900,25900,25850,29
|
|
20240607,114500,1928025100,25900,25900,25900,25850,196
|
|
20240607,114400,1922951300,25850,25850,25850,25850,21
|
|
20240607,114300,1922408450,25850,25900,25900,25850,805
|
|
20240607,114200,1901559300,25900,25900,25900,25900,30
|
|
20240607,114100,1900782300,25900,25950,25950,25900,258
|
|
20240607,114000,1894100050,25950,25950,25950,25950,2
|
|
20240607,113900,1894048150,25950,25950,25950,25900,145
|
|
20240607,113800,1890287000,25950,25950,25950,25950,252
|
|
20240607,113700,1883747600,25900,25900,25900,25900,40
|
|
20240607,113600,1882711600,25900,25950,26000,25900,48
|
|
20240607,113500,1881466200,25950,25950,25950,25900,190
|
|
20240607,113400,1876539650,26000,25950,26000,25900,825
|
|
20240607,113300,1855131500,25950,25950,25950,25900,74
|
|
20240607,113200,1853213100,25950,25850,25950,25850,357
|
|
20240607,113100,1843971750,25850,25850,25850,25850,110
|
|
20240607,113000,1841128250,25850,25850,25850,25850,0
|
|
20240607,112900,1841128250,25850,25900,25900,25850,112
|
|
20240607,112800,1838228300,25900,25850,25900,25850,1087
|
|
20240607,112700,1810076750,25850,25850,25850,25850,94
|
|
20240607,112600,1807646850,25900,25850,25950,25850,631
|
|
20240607,112500,1791311750,25800,25850,25850,25800,38
|
|
20240607,112400,1790331250,25850,25800,25850,25800,23
|
|
20240607,112300,1789737800,25800,25800,25800,25750,139
|
|
20240607,112200,1786154500,25800,25800,25800,25750,192
|
|
20240607,112100,1781202800,25800,25800,25800,25750,73
|
|
20240607,112000,1779319950,25800,25800,25800,25800,248
|
|
20240607,111900,1772921550,25800,25750,25800,25750,165
|
|
20240607,111800,1768672550,25800,25750,25800,25750,102
|
|
20240607,111700,1766046000,25750,25750,25800,25700,231
|
|
20240607,111600,1760099700,25800,25800,25800,25800,340
|
|
20240607,111500,1751327700,25800,25800,25800,25800,23
|
|
20240607,111400,1750734300,25800,25800,25850,25800,264
|
|
20240607,111300,1743917950,25750,25750,25750,25750,32
|
|
20240607,111200,1743093950,25750,25700,25750,25700,730
|
|
20240607,111100,1724326450,25700,25650,25700,25650,349
|
|
20240607,111000,1715373650,25600,25600,25650,25600,57
|
|
20240607,110900,1713914400,25650,25600,25650,25600,52
|
|
20240607,110800,1712582400,25600,25650,25650,25600,85
|
|
20240607,110700,1710404850,25600,25600,25600,25550,348
|
|
20240607,110600,1701497400,25600,25600,25600,25550,36
|
|
20240607,110500,1700577300,25550,25600,25600,25550,229
|
|
20240607,110400,1694724400,25650,25600,25650,25600,313
|
|
20240607,110300,1686711550,25600,25600,25600,25550,1088
|
|
20240607,110200,1658883750,25600,25600,25600,25550,1496
|
|
20240607,110100,1620593400,25600,25650,25650,25600,217
|
|
20240607,110000,1615035350,25650,25700,25700,25600,136
|
|
20240607,105900,1611548400,25600,25650,25700,25600,491
|
|
20240607,105800,1598955300,25650,25700,25700,25650,82
|
|
20240607,105700,1596851750,25650,25700,25700,25650,342
|
|
20240607,105600,1588063600,25700,25650,25700,25650,603
|
|
20240607,105500,1572596550,25650,25700,25700,25650,178
|
|
20240607,105400,1568030700,25650,25700,25750,25600,1210
|
|
20240607,105300,1536981300,25700,25650,25700,25600,160
|
|
20240607,105200,1532876800,25650,25650,25750,25600,225
|
|
20240607,105100,1527098800,25600,25700,25700,25550,2708
|
|
20240607,105000,1457767850,25700,25600,25700,25550,1069
|
|
20240607,104900,1430336400,25600,25650,25650,25600,1899
|
|
20240607,104800,1381697200,25600,25600,25700,25600,371
|
|
20240607,104700,1372184100,25650,25700,25700,25650,657
|
|
20240607,104600,1355317050,25700,25700,25700,25650,243
|
|
20240607,104500,1349075550,25750,25750,25750,25700,498
|
|
20240607,104400,1336274700,25750,25750,25750,25750,503
|
|
20240607,104300,1323322450,25750,25750,25750,25650,2331
|
|
20240607,104200,1263487000,25800,25750,25800,25700,1496
|
|
20240607,104100,1224998350,25750,25750,25750,25700,1437
|
|
20240607,104000,1188001500,25750,25850,25850,25750,271
|
|
20240607,103900,1181011350,25800,25850,25850,25800,724
|
|
20240607,103800,1162319750,25850,25850,25900,25800,93
|
|
20240607,103700,1159916550,25800,25800,25800,25750,1222
|
|
20240607,103600,1128397900,25800,25850,25850,25800,856
|
|
20240607,103500,1106275900,25850,25900,25900,25850,197
|
|
20240607,103400,1101174450,25900,25900,25950,25900,101
|
|
20240607,103300,1098557900,25900,25900,25900,25900,62
|
|
20240607,103200,1096952100,25900,25900,25950,25900,312
|
|
20240607,103100,1088870950,25900,25950,25950,25900,216
|
|
20240607,103000,1083271250,25950,25950,26000,25950,104
|
|
20240607,102900,1080569950,26000,25900,26000,25900,144
|
|
20240607,102800,1076833500,25900,25900,25900,25900,172
|
|
20240607,102700,1072378700,25900,25950,25950,25900,13
|
|
20240607,102600,1072041850,25950,26000,26000,25950,137
|
|
20240607,102500,1068486650,26000,25950,26000,25950,20
|
|
20240607,102400,1067966850,26000,26000,26000,26000,8
|
|
20240607,102300,1067758850,26000,26000,26050,26000,71
|
|
20240607,102200,1065912800,25950,25950,25950,25950,50
|
|
20240607,102100,1064615300,25950,25950,25950,25850,357
|
|
20240607,102000,1055371850,25950,25950,25950,25800,1159
|
|
20240607,101900,1025361900,26000,25900,26000,25850,659
|
|
20240607,101800,1008288150,25900,26000,26000,25900,55
|
|
20240607,101700,1006863450,25900,25900,25950,25850,2312
|
|
20240607,101600,947001600,25900,26000,26000,25900,983
|
|
20240607,101500,921500850,26000,26000,26050,26000,258
|
|
20240607,101400,914792800,26000,26050,26050,25950,5309
|
|
20240607,101300,776756300,26050,26050,26050,26050,43
|
|
20240607,101200,775636150,26050,26050,26050,26050,44
|
|
20240607,101100,774489950,26050,26050,26100,26050,330
|
|
20240607,101000,765893250,26050,26050,26050,26050,63
|
|
20240607,100900,764252100,26000,26050,26050,26000,526
|
|
20240607,100800,750552950,26000,26100,26100,26000,3071
|
|
20240607,100700,670508950,26150,26200,26200,26150,1425
|
|
20240607,100600,633233000,26200,26200,26200,26200,6
|
|
20240607,100500,633075800,26200,26250,26250,26200,954
|
|
20240607,100400,608080850,26250,26250,26250,26250,6
|
|
20240607,100300,607923350,26250,26250,26250,26250,15
|
|
20240607,100200,607529600,26200,26300,26300,26200,174
|
|
20240607,100100,602966900,26300,26300,26300,26300,4
|
|
20240607,100000,602861700,26300,26300,26300,26250,69
|
|
20240607,095900,601048600,26300,26300,26300,26250,4
|
|
20240607,095800,600943450,26300,26300,26300,26250,285
|
|
20240607,095700,593449100,26300,26250,26300,26200,117
|
|
20240607,095600,590382850,26250,26250,26250,26250,65
|
|
20240607,095500,588676600,26200,26200,26200,26200,235
|
|
20240607,095400,582519600,26250,26250,26300,26250,962
|
|
20240607,095300,557248400,26200,26200,26200,26200,70
|
|
20240607,095200,555414400,26200,26200,26200,26200,54
|
|
20240607,095100,553999600,26200,26200,26200,26200,10
|
|
20240607,095000,553737600,26250,26200,26250,26200,1044
|
|
20240607,094900,526384650,26200,26200,26250,26200,54
|
|
20240607,094800,524967850,26200,26200,26200,26200,267
|
|
20240607,094700,517972450,26250,26250,26250,26250,158
|
|
20240607,094600,513824950,26250,26250,26250,26250,85
|
|
20240607,094500,511593700,26300,26250,26300,26250,111
|
|
20240607,094400,508679900,26250,26250,26250,26250,44
|
|
20240607,094300,507524900,26250,26250,26300,26250,79
|
|
20240607,094200,505451100,26250,26250,26250,26250,419
|
|
20240607,094100,494452350,26250,26300,26300,26250,540
|
|
20240607,094000,480275350,26250,26300,26300,26250,111
|
|
20240607,093900,477357650,26300,26300,26300,26300,33
|
|
20240607,093800,476489750,26300,26300,26350,26300,217
|
|
20240607,093700,470780850,26300,26350,26350,26300,138
|
|
20240607,093600,467148050,26350,26350,26350,26350,347
|
|
20240607,093500,458004600,26400,26450,26450,26400,301
|
|
20240607,093400,450050050,26500,26400,26500,26400,411
|
|
20240607,093300,439183750,26400,26450,26450,26400,110
|
|
20240607,093200,436274500,26450,26450,26450,26450,0
|
|
20240607,093100,436274500,26450,26450,26450,26450,366
|
|
20240607,093000,426593800,26500,26450,26500,26450,3
|
|
20240607,092900,426514400,26350,26350,26500,26350,1043
|
|
20240607,092800,398979500,26300,26300,26350,26200,561
|
|
20240607,092700,384209550,26300,26200,26300,26200,12
|
|
20240607,092600,383894150,26200,26250,26250,26200,129
|
|
20240607,092500,380510650,26250,26300,26300,26250,150
|
|
20240607,092400,376571000,26300,26300,26300,26300,205
|
|
20240607,092300,371179500,26300,26300,26350,26300,42
|
|
20240607,092200,370074850,26300,26350,26400,26300,641
|
|
20240607,092100,353179650,26350,26350,26350,26350,628
|
|
20240607,092000,336631850,26350,26400,26400,26350,96
|
|
20240607,091900,334101750,26400,26300,26450,26300,888
|
|
20240607,091800,310697100,26300,26350,26350,26300,365
|
|
20240607,091700,301085050,26350,26250,26350,26250,401
|
|
20240607,091600,290539050,26250,26200,26300,26200,495
|
|
20240607,091500,277555250,26200,26200,26250,26150,330
|
|
20240607,091400,268911750,26250,26250,26300,26200,477
|
|
20240607,091300,256396550,26250,26350,26400,26250,793
|
|
20240607,091200,235538300,26350,26450,26450,26350,787
|
|
20240607,091100,214776850,26450,26550,26550,26400,331
|
|
20240607,091000,206027500,26550,26500,26550,26500,54
|
|
20240607,090900,204596400,26500,26500,26500,26450,79
|
|
20240607,090800,202503900,26500,26500,26500,26400,1669
|
|
20240607,090700,158412700,26450,26500,26550,26450,1121
|
|
20240607,090600,128761450,26500,26900,26900,26500,809
|
|
20240607,090500,107271300,26750,26700,26900,26450,1826
|
|
20240607,090400,58686550,26700,26700,26750,26700,263
|
|
20240607,090300,51661600,26700,26650,26700,26650,156
|
|
20240607,090200,47504150,26550,26700,26700,26550,337
|
|
20240607,090100,38537750,26700,26800,26950,26700,787
|
|
20240607,090000,17408500,26800,26550,26850,26550,654
|