647 lines
35 KiB
CSV
647 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,194400,18190200600,22400,22400,22400,22400,9232
|
|
20240612,194300,18190200600,22400,22400,22400,22400,0
|
|
20240612,194200,18190200600,22400,22400,22400,22400,0
|
|
20240612,194100,18190200600,22400,22400,22400,22400,0
|
|
20240612,194000,18190200600,22400,22400,22400,22400,0
|
|
20240612,193900,18190200600,22400,22400,22400,22400,0
|
|
20240612,193800,18190200600,22400,22400,22400,22400,0
|
|
20240612,193700,18190200600,22400,22400,22400,22400,0
|
|
20240612,193600,18190200600,22400,22400,22400,22400,0
|
|
20240612,193500,18190200600,22400,22400,22400,22400,0
|
|
20240612,193400,18190200600,22400,22400,22400,22400,0
|
|
20240612,193300,18190200600,22400,22400,22400,22400,0
|
|
20240612,193200,18190200600,22400,22400,22400,22400,0
|
|
20240612,193100,18190200600,22400,22400,22400,22400,0
|
|
20240612,193000,18190200600,22400,22400,22400,22400,0
|
|
20240612,192900,18190200600,22400,22400,22400,22400,0
|
|
20240612,192800,18190200600,22400,22400,22400,22400,0
|
|
20240612,192700,18190200600,22400,22400,22400,22400,0
|
|
20240612,192600,18190200600,22400,22400,22400,22400,0
|
|
20240612,192500,18190200600,22400,22400,22400,22400,0
|
|
20240612,192400,18190200600,22400,22400,22400,22400,0
|
|
20240612,192300,18190200600,22400,22400,22400,22400,0
|
|
20240612,192200,18190200600,22400,22400,22400,22400,0
|
|
20240612,192100,18190200600,22400,22400,22400,22400,0
|
|
20240612,192000,18190200600,22400,22400,22400,22400,0
|
|
20240612,191900,18190200600,22400,22400,22400,22400,0
|
|
20240612,191800,18190200600,22400,22400,22400,22400,0
|
|
20240612,191700,18190200600,22400,22400,22400,22400,0
|
|
20240612,191600,18190200600,22400,22400,22400,22400,0
|
|
20240612,191500,18190200600,22400,22400,22400,22400,0
|
|
20240612,191400,18190200600,22400,22400,22400,22400,9232
|
|
20240612,191300,18190200600,22400,22400,22400,22400,0
|
|
20240612,191200,18190200600,22400,22400,22400,22400,0
|
|
20240612,191100,18190200600,22400,22400,22400,22400,0
|
|
20240612,191000,18190200600,22400,22400,22400,22400,0
|
|
20240612,190900,18190200600,22400,22400,22400,22400,0
|
|
20240612,190800,18190200600,22400,22400,22400,22400,0
|
|
20240612,190700,18190200600,22400,22400,22400,22400,0
|
|
20240612,190600,18190200600,22400,22400,22400,22400,0
|
|
20240612,190500,18190200600,22400,22400,22400,22400,0
|
|
20240612,190400,18190200600,22400,22400,22400,22400,0
|
|
20240612,190300,18190200600,22400,22400,22400,22400,0
|
|
20240612,190200,18190200600,22400,22400,22400,22400,0
|
|
20240612,190100,18190200600,22400,22400,22400,22400,0
|
|
20240612,190000,18190200600,22400,22400,22400,22400,0
|
|
20240612,185900,18190200600,22400,22400,22400,22400,0
|
|
20240612,185800,18190200600,22400,22400,22400,22400,0
|
|
20240612,185700,18190200600,22400,22400,22400,22400,0
|
|
20240612,185600,18190200600,22400,22400,22400,22400,0
|
|
20240612,185500,18190200600,22400,22400,22400,22400,0
|
|
20240612,185400,18190200600,22400,22400,22400,22400,0
|
|
20240612,185300,18190200600,22400,22400,22400,22400,0
|
|
20240612,185200,18190200600,22400,22400,22400,22400,0
|
|
20240612,185100,18190200600,22400,22400,22400,22400,0
|
|
20240612,185000,18190200600,22400,22400,22400,22400,0
|
|
20240612,184900,18190200600,22400,22400,22400,22400,0
|
|
20240612,184800,18190200600,22400,22400,22400,22400,0
|
|
20240612,184700,18190200600,22400,22400,22400,22400,0
|
|
20240612,184600,18190200600,22400,22400,22400,22400,0
|
|
20240612,184500,18190200600,22400,22400,22400,22400,0
|
|
20240612,184400,18190200600,22400,22400,22400,22400,9232
|
|
20240612,184300,18190200600,22400,22400,22400,22400,0
|
|
20240612,184200,18190200600,22400,22400,22400,22400,0
|
|
20240612,184100,18190200600,22400,22400,22400,22400,0
|
|
20240612,184000,18190200600,22400,22400,22400,22400,0
|
|
20240612,183900,18190200600,22400,22400,22400,22400,0
|
|
20240612,183800,18190200600,22400,22400,22400,22400,0
|
|
20240612,183700,18190200600,22400,22400,22400,22400,0
|
|
20240612,183600,18190200600,22400,22400,22400,22400,0
|
|
20240612,183500,18190200600,22400,22400,22400,22400,0
|
|
20240612,183400,18190200600,22400,22400,22400,22400,0
|
|
20240612,183300,18190200600,22400,22400,22400,22400,0
|
|
20240612,183200,18190200600,22400,22400,22400,22400,0
|
|
20240612,183100,18190200600,22400,22400,22400,22400,0
|
|
20240612,183000,18190200600,22400,22400,22400,22400,0
|
|
20240612,182900,18190200600,22400,22400,22400,22400,0
|
|
20240612,182800,18190200600,22400,22400,22400,22400,0
|
|
20240612,182700,18190200600,22400,22400,22400,22400,0
|
|
20240612,182600,18190200600,22400,22400,22400,22400,0
|
|
20240612,182500,18190200600,22400,22400,22400,22400,0
|
|
20240612,182400,18190200600,22400,22400,22400,22400,0
|
|
20240612,182300,18190200600,22400,22400,22400,22400,0
|
|
20240612,182200,18190200600,22400,22400,22400,22400,0
|
|
20240612,182100,18190200600,22400,22400,22400,22400,0
|
|
20240612,182000,18190200600,22400,22400,22400,22400,0
|
|
20240612,181900,18190200600,22400,22400,22400,22400,0
|
|
20240612,181800,18190200600,22400,22400,22400,22400,0
|
|
20240612,181700,18190200600,22400,22400,22400,22400,0
|
|
20240612,181600,18190200600,22400,22400,22400,22400,0
|
|
20240612,181500,18190200600,22400,22400,22400,22400,0
|
|
20240612,181400,18190200600,22400,22400,22400,22400,9232
|
|
20240612,181300,18190200600,22400,22400,22400,22400,0
|
|
20240612,181200,18190200600,22400,22400,22400,22400,0
|
|
20240612,181100,18190200600,22400,22400,22400,22400,0
|
|
20240612,181000,18190200600,22400,22400,22400,22400,0
|
|
20240612,180900,18190200600,22400,22400,22400,22400,0
|
|
20240612,180800,18190200600,22400,22400,22400,22400,0
|
|
20240612,180700,18190200600,22400,22400,22400,22400,0
|
|
20240612,180600,18190200600,22400,22400,22400,22400,0
|
|
20240612,180500,18190200600,22400,22400,22400,22400,0
|
|
20240612,180400,18190200600,22400,22400,22400,22400,0
|
|
20240612,180300,18190200600,22400,22400,22400,22400,0
|
|
20240612,180200,18190200600,22400,22400,22400,22400,0
|
|
20240612,180100,18190200600,22400,22400,22400,22400,0
|
|
20240612,180000,18190200600,22400,22400,22400,22400,0
|
|
20240612,175900,18190200600,22400,22400,22400,22400,0
|
|
20240612,175800,18190200600,22400,22400,22400,22400,0
|
|
20240612,175700,18190200600,22400,22400,22400,22400,0
|
|
20240612,175600,18190200600,22400,22400,22400,22400,0
|
|
20240612,175500,18190200600,22400,22400,22400,22400,0
|
|
20240612,175400,18190200600,22400,22400,22400,22400,0
|
|
20240612,175300,18190200600,22400,22400,22400,22400,0
|
|
20240612,175200,18190200600,22400,22400,22400,22400,0
|
|
20240612,175100,18190200600,22400,22400,22400,22400,0
|
|
20240612,175000,18190200600,22400,22400,22400,22400,0
|
|
20240612,174900,18190200600,22400,22400,22400,22400,0
|
|
20240612,174800,18190200600,22400,22400,22400,22400,0
|
|
20240612,174700,18190200600,22400,22400,22400,22400,0
|
|
20240612,174600,18190200600,22400,22400,22400,22400,0
|
|
20240612,174500,18190200600,22400,22400,22400,22400,0
|
|
20240612,174400,18190200600,22400,22400,22400,22400,9232
|
|
20240612,174300,18190200600,22400,22400,22400,22400,0
|
|
20240612,174200,18190200600,22400,22400,22400,22400,0
|
|
20240612,174100,18190200600,22400,22400,22400,22400,0
|
|
20240612,174000,18190200600,22400,22400,22400,22400,0
|
|
20240612,173900,18190200600,22400,22400,22400,22400,0
|
|
20240612,173800,18190200600,22400,22400,22400,22400,0
|
|
20240612,173700,18190200600,22400,22400,22400,22400,0
|
|
20240612,173600,18190200600,22400,22400,22400,22400,0
|
|
20240612,173500,18190200600,22400,22400,22400,22400,0
|
|
20240612,173400,18190200600,22400,22400,22400,22400,0
|
|
20240612,173300,18190200600,22400,22400,22400,22400,0
|
|
20240612,173200,18190200600,22400,22400,22400,22400,0
|
|
20240612,173100,18190200600,22400,22400,22400,22400,0
|
|
20240612,173000,18190200600,22400,22400,22400,22400,0
|
|
20240612,172900,18190200600,22400,22400,22400,22400,0
|
|
20240612,172800,18190200600,22400,22400,22400,22400,0
|
|
20240612,172700,18190200600,22400,22400,22400,22400,0
|
|
20240612,172600,18190200600,22400,22400,22400,22400,0
|
|
20240612,172500,18190200600,22400,22400,22400,22400,0
|
|
20240612,172400,18190200600,22400,22400,22400,22400,0
|
|
20240612,172300,18190200600,22400,22400,22400,22400,0
|
|
20240612,172200,18190200600,22400,22400,22400,22400,0
|
|
20240612,172100,18190200600,22400,22400,22400,22400,0
|
|
20240612,172000,18190200600,22400,22400,22400,22400,0
|
|
20240612,171900,18190200600,22400,22400,22400,22400,0
|
|
20240612,171800,18190200600,22400,22400,22400,22400,0
|
|
20240612,171700,18190200600,22400,22400,22400,22400,0
|
|
20240612,171600,18190200600,22400,22400,22400,22400,0
|
|
20240612,171500,18190200600,22400,22400,22400,22400,0
|
|
20240612,171400,18190200600,22400,22400,22400,22400,9232
|
|
20240612,171300,18190200600,22400,22400,22400,22400,0
|
|
20240612,171200,18190200600,22400,22400,22400,22400,0
|
|
20240612,171100,18190200600,22400,22400,22400,22400,0
|
|
20240612,171000,18190200600,22400,22400,22400,22400,0
|
|
20240612,170900,18190200600,22400,22400,22400,22400,0
|
|
20240612,170800,18190200600,22400,22400,22400,22400,0
|
|
20240612,170700,18190200600,22400,22400,22400,22400,0
|
|
20240612,170600,18190200600,22400,22400,22400,22400,0
|
|
20240612,170500,18190200600,22400,22400,22400,22400,0
|
|
20240612,170400,18190200600,22400,22400,22400,22400,0
|
|
20240612,170300,18190200600,22400,22400,22400,22400,0
|
|
20240612,170200,18190200600,22400,22400,22400,22400,0
|
|
20240612,170100,18190200600,22400,22400,22400,22400,0
|
|
20240612,170000,18190200600,22400,22400,22400,22400,0
|
|
20240612,165900,18190200600,22400,22400,22400,22400,0
|
|
20240612,165800,18190200600,22400,22400,22400,22400,0
|
|
20240612,165700,18190200600,22400,22400,22400,22400,0
|
|
20240612,165600,18190200600,22400,22400,22400,22400,0
|
|
20240612,165500,18190200600,22400,22400,22400,22400,0
|
|
20240612,165400,18190200600,22400,22400,22400,22400,0
|
|
20240612,165300,18190200600,22400,22400,22400,22400,0
|
|
20240612,165200,18190200600,22400,22400,22400,22400,0
|
|
20240612,165100,18190200600,22400,22400,22400,22400,0
|
|
20240612,165000,18190200600,22400,22400,22400,22400,0
|
|
20240612,164900,18190200600,22400,22400,22400,22400,0
|
|
20240612,164800,18190200600,22400,22400,22400,22400,0
|
|
20240612,164700,18190200600,22400,22400,22400,22400,0
|
|
20240612,164600,18190200600,22400,22400,22400,22400,0
|
|
20240612,164500,18190200600,22400,22400,22400,22400,0
|
|
20240612,164400,18190200600,22400,22400,22400,22400,9232
|
|
20240612,164300,18190200600,22400,22400,22400,22400,0
|
|
20240612,164200,18190200600,22400,22400,22400,22400,0
|
|
20240612,164100,18190200600,22400,22400,22400,22400,0
|
|
20240612,164000,18190200600,22400,22400,22400,22400,0
|
|
20240612,163900,18190200600,22400,22400,22400,22400,0
|
|
20240612,163800,18190200600,22400,22400,22400,22400,0
|
|
20240612,163700,18190200600,22400,22400,22400,22400,0
|
|
20240612,163600,18190200600,22400,22400,22400,22400,0
|
|
20240612,163500,18190200600,22400,22400,22400,22400,0
|
|
20240612,163400,18190200600,22400,22400,22400,22400,0
|
|
20240612,163300,18190200600,22400,22400,22400,22400,0
|
|
20240612,163200,18190200600,22400,22400,22400,22400,0
|
|
20240612,163100,18190200600,22400,22400,22400,22400,0
|
|
20240612,163000,18190200600,22400,22400,22400,22400,0
|
|
20240612,162900,18190200600,22400,22400,22400,22400,0
|
|
20240612,162800,18190200600,22400,22400,22400,22400,0
|
|
20240612,162700,18190200600,22400,22400,22400,22400,0
|
|
20240612,162600,18190200600,22400,22400,22400,22400,0
|
|
20240612,162500,18190200600,22400,22400,22400,22400,0
|
|
20240612,162400,18190200600,22400,22400,22400,22400,0
|
|
20240612,162300,18190200600,22400,22400,22400,22400,0
|
|
20240612,162200,18190200600,22400,22400,22400,22400,0
|
|
20240612,162100,18190200600,22400,22400,22400,22400,0
|
|
20240612,162000,18190200600,22400,22400,22400,22400,0
|
|
20240612,161900,18190200600,22400,22400,22400,22400,0
|
|
20240612,161800,18190200600,22400,22400,22400,22400,0
|
|
20240612,161700,18190200600,22400,22400,22400,22400,0
|
|
20240612,161600,18190200600,22400,22400,22400,22400,0
|
|
20240612,161500,18190200600,22400,22400,22400,22400,0
|
|
20240612,161400,18190200600,22400,22400,22400,22400,9232
|
|
20240612,161300,18190200600,22400,22400,22400,22400,0
|
|
20240612,161200,18190200600,22400,22400,22400,22400,0
|
|
20240612,161100,18190200600,22400,22400,22400,22400,0
|
|
20240612,161000,18190200600,22400,22400,22400,22400,0
|
|
20240612,160900,18190200600,22400,22400,22400,22400,0
|
|
20240612,160800,18190200600,22400,22400,22400,22400,0
|
|
20240612,160700,18190200600,22400,22400,22400,22400,0
|
|
20240612,160600,18190200600,22400,22400,22400,22400,0
|
|
20240612,160500,18190200600,22400,22400,22400,22400,0
|
|
20240612,160400,18190200600,22400,22400,22400,22400,0
|
|
20240612,160300,18190200600,22400,22400,22400,22400,0
|
|
20240612,160200,18190200600,22400,22400,22400,22400,0
|
|
20240612,160100,18190200600,22400,22400,22400,22400,0
|
|
20240612,160000,18190200600,22400,22400,22400,22400,0
|
|
20240612,155900,18190200600,22400,22400,22400,22400,0
|
|
20240612,155800,18190200600,22400,22400,22400,22400,0
|
|
20240612,155700,18190200600,22400,22400,22400,22400,0
|
|
20240612,155600,18190200600,22400,22400,22400,22400,0
|
|
20240612,155500,18190200600,22400,22400,22400,22400,0
|
|
20240612,155400,18190200600,22400,22400,22400,22400,0
|
|
20240612,155300,18190200600,22400,22400,22400,22400,0
|
|
20240612,155200,18190200600,22400,22400,22400,22400,0
|
|
20240612,155100,18190200600,22400,22400,22400,22400,0
|
|
20240612,155000,18190200600,22400,22400,22400,22400,0
|
|
20240612,154900,18190200600,22400,22400,22400,22400,0
|
|
20240612,154800,18190200600,22400,22400,22400,22400,0
|
|
20240612,154700,18190200600,22400,22400,22400,22400,0
|
|
20240612,154600,18190200600,22400,22400,22400,22400,0
|
|
20240612,154500,18190200600,22400,22400,22400,22400,0
|
|
20240612,154400,18190200600,22400,22400,22400,22400,9232
|
|
20240612,154300,18190200600,22400,22400,22400,22400,0
|
|
20240612,154200,18190200600,22400,22400,22400,22400,0
|
|
20240612,154100,18190200600,22400,22400,22400,22400,0
|
|
20240612,154000,18190200600,22400,22400,22400,22400,0
|
|
20240612,153900,18190200600,22400,22400,22400,22400,0
|
|
20240612,153800,18190200600,22400,22400,22400,22400,0
|
|
20240612,153700,18190200600,22400,22400,22400,22400,0
|
|
20240612,153600,18190200600,22400,22400,22400,22400,0
|
|
20240612,153500,18190200600,22400,22400,22400,22400,0
|
|
20240612,153400,18190200600,22400,22400,22400,22400,0
|
|
20240612,153300,18190200600,22400,22400,22400,22400,0
|
|
20240612,153200,18190200600,22400,22400,22400,22400,0
|
|
20240612,153100,18190200600,22400,22400,22400,22400,0
|
|
20240612,153000,18190200600,22400,22400,22400,22400,9232
|
|
20240612,152900,17983403800,22400,22400,22400,22400,0
|
|
20240612,152800,17983403800,22400,22400,22400,22400,0
|
|
20240612,152700,17983403800,22400,22400,22400,22400,0
|
|
20240612,152600,17983403800,22400,22400,22400,22400,0
|
|
20240612,152500,17983403800,22400,22400,22400,22400,0
|
|
20240612,152400,17983403800,22400,22400,22400,22400,0
|
|
20240612,152300,17983403800,22400,22400,22400,22400,0
|
|
20240612,152200,17983403800,22400,22400,22400,22400,0
|
|
20240612,152100,17983403800,22400,22400,22400,22400,0
|
|
20240612,152000,17983403800,22400,22400,22400,22400,0
|
|
20240612,151900,17983403800,22400,22350,22400,22350,2120
|
|
20240612,151800,17935929800,22350,22400,22400,22350,587
|
|
20240612,151700,17922798300,22400,22400,22400,22350,961
|
|
20240612,151600,17901318700,22400,22400,22400,22350,1290
|
|
20240612,151500,17872484150,22400,22350,22400,22300,6163
|
|
20240612,151400,17734559150,22300,22350,22350,22300,571
|
|
20240612,151300,17721803900,22350,22350,22400,22350,302
|
|
20240612,151200,17715054050,22350,22300,22400,22300,2853
|
|
20240612,151100,17651279650,22350,22350,22400,22350,1446
|
|
20240612,151000,17618958650,22350,22350,22350,22300,7275
|
|
20240612,150900,17456499150,22300,22350,22350,22300,3401
|
|
20240612,150800,17380656500,22300,22350,22350,22250,4023
|
|
20240612,150700,17290963050,22300,22300,22300,22300,270
|
|
20240612,150600,17284942050,22300,22300,22350,22250,2955
|
|
20240612,150500,17219071700,22300,22350,22350,22300,6202
|
|
20240612,150400,17080757000,22350,22400,22400,22350,697
|
|
20240612,150300,17065178750,22350,22350,22400,22350,150
|
|
20240612,150200,17061826000,22350,22400,22400,22350,712
|
|
20240612,150100,17045905250,22350,22350,22400,22300,7945
|
|
20240612,150000,16868556250,22350,22400,22400,22350,581
|
|
20240612,145900,16855546100,22400,22400,22400,22350,694
|
|
20240612,145800,16840001200,22350,22400,22400,22350,329
|
|
20240612,145700,16832632300,22350,22400,22400,22350,2118
|
|
20240612,145600,16785203600,22400,22450,22450,22400,83
|
|
20240612,145500,16783340350,22450,22400,22450,22400,250
|
|
20240612,145400,16777736800,22400,22400,22450,22400,2493
|
|
20240612,145300,16721890800,22450,22450,22450,22400,710
|
|
20240612,145200,16705979050,22450,22350,22450,22300,8318
|
|
20240612,145100,16519749650,22300,22300,22350,22300,648
|
|
20240612,145000,16505299200,22250,22300,22300,22250,2287
|
|
20240612,144900,16454350600,22350,22300,22350,22300,713
|
|
20240612,144800,16438450200,22300,22350,22350,22300,691
|
|
20240612,144700,16423026800,22300,22250,22300,22250,3088
|
|
20240612,144600,16354176900,22300,22250,22300,22250,346
|
|
20240612,144500,16346475550,22250,22300,22300,22250,529
|
|
20240612,144400,16334679050,22300,22300,22300,22250,6527
|
|
20240612,144300,16189427050,22300,22300,22300,22300,2264
|
|
20240612,144200,16138939850,22350,22300,22350,22300,364
|
|
20240612,144100,16130819850,22350,22300,22350,22300,2134
|
|
20240612,144000,16083127850,22300,22350,22350,22300,293
|
|
20240612,143900,16076590850,22350,22300,22350,22300,95
|
|
20240612,143800,16074469850,22300,22300,22350,22300,80
|
|
20240612,143700,16072685500,22300,22300,22300,22300,585
|
|
20240612,143600,16059640000,22350,22250,22350,22250,4693
|
|
20240612,143500,15954989050,22250,22250,22250,22200,1091
|
|
20240612,143400,15930714450,22250,22250,22300,22200,2514
|
|
20240612,143300,15874838000,22250,22350,22350,22250,18907
|
|
20240612,143200,15453574500,22300,22350,22350,22300,2878
|
|
20240612,143100,15389391500,22350,22350,22350,22300,331
|
|
20240612,143000,15381994200,22350,22300,22400,22300,711
|
|
20240612,142900,15366119150,22350,22350,22350,22300,1117
|
|
20240612,142800,15341171650,22350,22350,22350,22300,472
|
|
20240612,142700,15330623450,22350,22300,22350,22300,600
|
|
20240612,142600,15317220850,22300,22350,22350,22300,1622
|
|
20240612,142500,15281049650,22350,22350,22350,22300,514
|
|
20240612,142400,15269568350,22350,22300,22350,22300,2584
|
|
20240612,142300,15211835650,22350,22350,22350,22300,6886
|
|
20240612,142200,15058227700,22350,22350,22400,22350,7201
|
|
20240612,142100,14897285200,22350,22400,22400,22350,1984
|
|
20240612,142000,14852942750,22400,22400,22400,22400,194
|
|
20240612,141900,14848597150,22400,22400,22400,22350,548
|
|
20240612,141800,14836326950,22400,22350,22400,22350,65
|
|
20240612,141700,14834871250,22400,22400,22400,22350,512
|
|
20240612,141600,14823407900,22350,22350,22400,22350,461
|
|
20240612,141500,14813103950,22350,22400,22400,22350,307
|
|
20240612,141400,14806242450,22400,22400,22400,22350,334
|
|
20240612,141300,14798762500,22400,22350,22400,22350,942
|
|
20240612,141200,14777673200,22350,22400,22400,22350,62
|
|
20240612,141100,14776284800,22400,22400,22400,22350,384
|
|
20240612,141000,14767697650,22400,22350,22400,22350,214
|
|
20240612,140900,14762912200,22400,22400,22400,22350,278
|
|
20240612,140800,14756685600,22350,22400,22400,22350,61
|
|
20240612,140700,14755321200,22400,22350,22400,22350,3267
|
|
20240612,140600,14682279050,22350,22350,22400,22350,255
|
|
20240612,140500,14676578900,22400,22400,22400,22350,1213
|
|
20240612,140400,14649462700,22400,22400,22400,22400,240
|
|
20240612,140300,14644086700,22400,22350,22400,22350,1040
|
|
20240612,140200,14620797800,22350,22350,22400,22350,882
|
|
20240612,140100,14601079850,22350,22400,22400,22350,1879
|
|
20240612,140000,14559000950,22400,22400,22400,22400,237
|
|
20240612,135900,14553692150,22400,22400,22450,22400,1309
|
|
20240612,135800,14524360300,22400,22400,22450,22400,3917
|
|
20240612,135700,14436551350,22400,22400,22400,22350,815
|
|
20240612,135600,14418302650,22350,22450,22450,22350,41814
|
|
20240612,135500,13482735600,22450,22400,22450,22400,179
|
|
20240612,135400,13478723650,22450,22400,22450,22400,144
|
|
20240612,135300,13475495150,22450,22450,22500,22450,215
|
|
20240612,135200,13470668350,22450,22450,22450,22450,310
|
|
20240612,135100,13463708850,22450,22500,22500,22450,173
|
|
20240612,135000,13459822500,22450,22500,22500,22450,509
|
|
20240612,134900,13448394150,22500,22500,22500,22450,63
|
|
20240612,134800,13446978350,22450,22500,22500,22450,488
|
|
20240612,134700,13436008400,22500,22500,22550,22500,612
|
|
20240612,134600,13422235400,22550,22500,22550,22500,400
|
|
20240612,134500,13413234350,22500,22500,22500,22450,1002
|
|
20240612,134400,13390739350,22500,22500,22500,22500,1032
|
|
20240612,134300,13367519350,22500,22500,22550,22500,481
|
|
20240612,134200,13356694350,22500,22500,22500,22500,944
|
|
20240612,134100,13335454350,22500,22550,22550,22450,438
|
|
20240612,134000,13325597050,22550,22450,22550,22450,1486
|
|
20240612,133900,13292164600,22500,22450,22500,22450,678
|
|
20240612,133800,13276928500,22500,22500,22500,22450,2227
|
|
20240612,133700,13226930900,22500,22450,22500,22450,147
|
|
20240612,133600,13223625700,22500,22500,22500,22500,351
|
|
20240612,133500,13215728200,22450,22500,22500,22450,88
|
|
20240612,133400,13213751500,22500,22450,22500,22450,198
|
|
20240612,133300,13209306150,22500,22500,22500,22450,2239
|
|
20240612,133200,13158944150,22500,22450,22500,22450,52
|
|
20240612,133100,13157774250,22500,22450,22500,22450,2027
|
|
20240612,133000,13112267450,22450,22400,22450,22400,274
|
|
20240612,132900,13106126700,22450,22500,22500,22450,503
|
|
20240612,132800,13094831850,22500,22500,22500,22450,330
|
|
20240612,132700,13087416850,22500,22500,22500,22450,2821
|
|
20240612,132600,13024053900,22500,22500,22500,22450,60
|
|
20240612,132500,13022704150,22500,22500,22500,22450,453
|
|
20240612,132400,13012519650,22500,22450,22500,22450,262
|
|
20240612,132300,13006631800,22450,22500,22500,22450,451
|
|
20240612,132200,12996485800,22450,22450,22500,22450,244
|
|
20240612,132100,12991007900,22450,22450,22500,22450,170
|
|
20240612,132000,12987188900,22450,22450,22500,22450,535
|
|
20240612,131900,12975177650,22450,22450,22450,22450,369
|
|
20240612,131800,12966893600,22450,22450,22500,22450,1945
|
|
20240612,131700,12923228050,22450,22400,22450,22400,707
|
|
20240612,131600,12907362900,22400,22450,22450,22400,352
|
|
20240612,131500,12899467050,22400,22400,22400,22400,967
|
|
20240612,131400,12877806250,22400,22450,22450,22400,50
|
|
20240612,131300,12876686200,22450,22400,22450,22400,1551
|
|
20240612,131200,12841941300,22400,22400,22400,22350,64
|
|
20240612,131100,12840508700,22400,22400,22400,22350,1811
|
|
20240612,131000,12799947600,22400,22400,22400,22350,555
|
|
20240612,130900,12787537150,22400,22350,22400,22350,904
|
|
20240612,130800,12767307800,22400,22400,22400,22400,1412
|
|
20240612,130700,12735679000,22400,22400,22400,22350,371
|
|
20240612,130600,12727385850,22400,22400,22400,22350,291
|
|
20240612,130500,12720867600,22350,22400,22400,22350,956
|
|
20240612,130400,12699486000,22350,22350,22400,22350,570
|
|
20240612,130300,12686741950,22400,22400,22400,22350,1114
|
|
20240612,130200,12661803250,22350,22400,22400,22350,692
|
|
20240612,130100,12646329300,22400,22400,22450,22400,1513
|
|
20240612,130000,12612437600,22450,22400,22450,22400,3032
|
|
20240612,125900,12544520700,22400,22450,22450,22400,3536
|
|
20240612,125800,12465310550,22400,22450,22450,22400,1922
|
|
20240612,125700,12422255450,22450,22450,22500,22450,223
|
|
20240612,125600,12417249000,22450,22450,22450,22450,302
|
|
20240612,125500,12410469100,22450,22450,22500,22450,396
|
|
20240612,125400,12401576250,22450,22450,22450,22450,1496
|
|
20240612,125300,12367991050,22450,22450,22450,22450,15
|
|
20240612,125200,12367654300,22450,22500,22500,22450,590
|
|
20240612,125100,12354407650,22500,22450,22500,22450,1506
|
|
20240612,125000,12320595150,22450,22450,22450,22450,109
|
|
20240612,124900,12318148100,22450,22500,22500,22450,2620
|
|
20240612,124800,12259198600,22500,22550,22550,22500,968
|
|
20240612,124700,12237415900,22550,22500,22550,22500,200
|
|
20240612,124600,12232910900,22500,22500,22500,22500,319
|
|
20240612,124500,12225733400,22500,22500,22500,22450,38
|
|
20240612,124400,12224879750,22500,22500,22500,22500,857
|
|
20240612,124300,12205597250,22500,22500,22500,22450,905
|
|
20240612,124200,12185254750,22500,22500,22500,22500,785
|
|
20240612,124100,12167592250,22500,22500,22500,22500,2234
|
|
20240612,124000,12117327250,22500,22500,22500,22500,201
|
|
20240612,123900,12112804750,22500,22500,22500,22450,53
|
|
20240612,123800,12111614750,22450,22450,22500,22450,12
|
|
20240612,123700,12111345300,22450,22450,22450,22450,326
|
|
20240612,123600,12104026600,22500,22450,22500,22450,340
|
|
20240612,123500,12096391050,22450,22450,22500,22450,347
|
|
20240612,123400,12088600850,22450,22450,22450,22450,25
|
|
20240612,123300,12088039600,22450,22500,22500,22450,254
|
|
20240612,123200,12082334350,22500,22400,22500,22400,2970
|
|
20240612,123100,12015668450,22400,22400,22450,22400,283
|
|
20240612,123000,12009316750,22450,22400,22450,22400,1273
|
|
20240612,122900,11980801350,22400,22400,22450,22400,319
|
|
20240612,122800,11973653250,22400,22450,22450,22400,1055
|
|
20240612,122700,11950020650,22450,22450,22450,22400,152
|
|
20240612,122600,11946608350,22450,22400,22450,22400,106
|
|
20240612,122500,11944233300,22450,22450,22450,22450,74
|
|
20240612,122400,11942572000,22400,22400,22400,22400,605
|
|
20240612,122300,11929020000,22400,22400,22450,22400,418
|
|
20240612,122200,11919656750,22450,22450,22450,22400,152
|
|
20240612,122100,11916249350,22450,22450,22450,22450,397
|
|
20240612,122000,11907336700,22450,22450,22450,22450,2
|
|
20240612,121900,11907291800,22450,22450,22450,22450,1
|
|
20240612,121800,11907269350,22450,22450,22450,22400,252
|
|
20240612,121700,11901621950,22400,22450,22450,22400,118
|
|
20240612,121600,11898977650,22450,22400,22450,22400,2294
|
|
20240612,121500,11847588450,22400,22400,22400,22350,4782
|
|
20240612,121400,11740703300,22350,22350,22400,22350,779
|
|
20240612,121300,11723278800,22400,22400,22450,22350,1018
|
|
20240612,121200,11700477650,22400,22400,22400,22400,1
|
|
20240612,121100,11700455250,22450,22450,22450,22450,1
|
|
20240612,121000,11700432800,22450,22450,22450,22400,69
|
|
20240612,120900,11698884650,22400,22400,22400,22400,1801
|
|
20240612,120800,11658542250,22400,22400,22450,22400,1576
|
|
20240612,120700,11623234900,22400,22400,22450,22350,3403
|
|
20240612,120600,11547046650,22400,22400,22400,22400,217
|
|
20240612,120500,11542185850,22400,22400,22400,22400,604
|
|
20240612,120400,11528656250,22450,22450,22450,22400,480
|
|
20240612,120300,11517899700,22450,22400,22450,22400,1396
|
|
20240612,120200,11486629200,22400,22400,22400,22350,59
|
|
20240612,120100,11485307650,22400,22400,22400,22400,260
|
|
20240612,120000,11479483650,22400,22400,22400,22350,150
|
|
20240612,115900,11476130900,22400,22350,22400,22350,313
|
|
20240612,115800,11469126750,22400,22400,22400,22350,445
|
|
20240612,115700,11459164800,22400,22400,22400,22400,36
|
|
20240612,115600,11458358400,22400,22400,22450,22350,893
|
|
20240612,115500,11438374050,22400,22350,22400,22350,5000
|
|
20240612,115400,11326374150,22400,22400,22400,22350,740
|
|
20240612,115300,11309827650,22400,22350,22400,22350,356
|
|
20240612,115200,11301870750,22400,22400,22400,22350,10190
|
|
20240612,115100,11073615100,22450,22400,22450,22400,3620
|
|
20240612,115000,10992375550,22400,22400,22450,22400,563
|
|
20240612,114900,10979762950,22400,22450,22450,22400,1577
|
|
20240612,114800,10944409200,22450,22450,22450,22400,327
|
|
20240612,114700,10937070050,22450,22450,22450,22450,137
|
|
20240612,114600,10933994400,22450,22450,22450,22450,54
|
|
20240612,114500,10932782100,22400,22450,22450,22400,398
|
|
20240612,114400,10923848100,22450,22450,22450,22450,171
|
|
20240612,114300,10920009150,22400,22450,22450,22400,1019
|
|
20240612,114200,10897133750,22400,22450,22450,22400,40
|
|
20240612,114100,10896235800,22400,22400,22450,22400,289
|
|
20240612,114000,10889759650,22450,22450,22450,22400,71
|
|
20240612,113900,10888165750,22450,22400,22450,22400,99
|
|
20240612,113800,10885946200,22400,22400,22450,22400,111
|
|
20240612,113700,10883459300,22450,22450,22450,22400,155
|
|
20240612,113600,10879982800,22450,22400,22450,22400,344
|
|
20240612,113500,10872276700,22450,22450,22450,22450,304
|
|
20240612,113400,10865451900,22450,22400,22450,22400,268
|
|
20240612,113300,10859435550,22450,22450,22450,22400,56
|
|
20240612,113200,10858178450,22450,22450,22450,22400,153
|
|
20240612,113100,10854749000,22450,22400,22450,22400,355
|
|
20240612,113000,10846796400,22450,22450,22500,22400,289
|
|
20240612,112900,10840307250,22450,22450,22450,22400,1942
|
|
20240612,112800,10796711500,22400,22400,22400,22350,1579
|
|
20240612,112700,10761341950,22350,22400,22400,22350,1384
|
|
20240612,112600,10730345200,22400,22400,22450,22350,1511
|
|
20240612,112500,10696497650,22400,22400,22400,22350,928
|
|
20240612,112400,10675714500,22400,22450,22450,22400,996
|
|
20240612,112300,10653402800,22400,22450,22450,22350,1843
|
|
20240612,112200,10612163200,22450,22400,22450,22350,1678
|
|
20240612,112100,10574578600,22400,22400,22450,22400,1250
|
|
20240612,112000,10546578300,22450,22500,22500,22400,910
|
|
20240612,111900,10526183550,22500,22450,22500,22450,1418
|
|
20240612,111800,10494327850,22400,22450,22450,22400,35
|
|
20240612,111700,10493543700,22400,22400,22450,22400,496
|
|
20240612,111600,10482432800,22400,22450,22450,22350,2396
|
|
20240612,111500,10428769000,22400,22450,22450,22400,3471
|
|
20240612,111400,10350978900,22450,22400,22450,22400,547
|
|
20240612,111300,10338715900,22400,22450,22450,22400,1971
|
|
20240612,111200,10294560200,22400,22400,22450,22400,8976
|
|
20240612,111100,10093340050,22450,22450,22450,22400,1581
|
|
20240612,111000,10057868500,22450,22450,22500,22400,6479
|
|
20240612,110900,9912417250,22450,22500,22550,22450,15458
|
|
20240612,110800,9564776850,22550,22550,22600,22550,6670
|
|
20240612,110700,9414345100,22550,22550,22600,22550,793
|
|
20240612,110600,9396447750,22600,22600,22600,22550,2876
|
|
20240612,110500,9331592000,22550,22600,22600,22550,1551
|
|
20240612,110400,9296599250,22600,22600,22650,22600,3322
|
|
20240612,110300,9221519550,22650,22650,22650,22600,148
|
|
20240612,110200,9218174300,22650,22650,22650,22600,449
|
|
20240612,110100,9208026650,22650,22650,22650,22650,927
|
|
20240612,110000,9187030100,22650,22650,22650,22600,276
|
|
20240612,105900,9180783750,22600,22600,22650,22600,764
|
|
20240612,105800,9163490250,22650,22650,22650,22600,277
|
|
20240612,105700,9157221450,22650,22650,22650,22600,2566
|
|
20240612,105600,9099104050,22650,22600,22650,22600,844
|
|
20240612,105500,9080013300,22650,22600,22650,22600,1487
|
|
20240612,105400,9046397250,22650,22600,22650,22600,2573
|
|
20240612,105300,8988246250,22600,22650,22650,22600,434
|
|
20240612,105200,8978429900,22600,22650,22650,22600,938
|
|
20240612,105100,8957216250,22650,22600,22650,22600,1214
|
|
20240612,105000,8929764300,22600,22600,22650,22600,82
|
|
20240612,104900,8927909600,22650,22600,22650,22600,392
|
|
20240612,104800,8919033600,22600,22650,22650,22600,357
|
|
20240612,104700,8910959100,22650,22700,22700,22650,534
|
|
20240612,104600,8898862700,22700,22700,22700,22650,1779
|
|
20240612,104500,8858532700,22700,22650,22700,22600,502
|
|
20240612,104400,8847157350,22650,22650,22700,22650,2094
|
|
20240612,104300,8799727250,22650,22650,22650,22650,551
|
|
20240612,104200,8787247100,22650,22700,22700,22650,2356
|
|
20240612,104100,8733819950,22750,22700,22750,22700,365
|
|
20240612,104000,8725531900,22750,22700,22750,22700,58
|
|
20240612,103900,8724212450,22700,22750,22750,22700,229
|
|
20240612,103800,8719003700,22700,22700,22750,22700,640
|
|
20240612,103700,8704461650,22700,22750,22750,22700,324
|
|
20240612,103600,8697104350,22750,22700,22750,22700,591
|
|
20240612,103500,8683688100,22750,22700,22750,22700,270
|
|
20240612,103400,8677557800,22700,22750,22750,22700,2871
|
|
20240612,103300,8612351900,22700,22700,22700,22650,311
|
|
20240612,103200,8605292250,22700,22700,22700,22650,406
|
|
20240612,103100,8596076500,22700,22700,22700,22700,119
|
|
20240612,103000,8593375200,22650,22600,22650,22600,1299
|
|
20240612,102900,8563977100,22600,22650,22650,22600,399
|
|
20240612,102800,8554946600,22650,22650,22650,22600,485
|
|
20240612,102700,8543967050,22700,22650,22700,22600,2510
|
|
20240612,102600,8487151200,22700,22600,22700,22600,398
|
|
20240612,102500,8478127100,22600,22600,22650,22600,2747
|
|
20240612,102400,8416021450,22600,22650,22700,22600,4216
|
|
20240612,102300,8320707600,22650,22700,22750,22650,2121
|
|
20240612,102200,8272649050,22700,22750,22750,22650,9529
|
|
20240612,102100,8056143600,22800,22750,22800,22750,565
|
|
20240612,102000,8043265000,22800,22800,22850,22800,7329
|
|
20240612,101900,7876148000,22800,22750,22850,22750,5593
|
|
20240612,101800,7748592300,22750,22800,22850,22750,5924
|
|
20240612,101700,7613631500,22800,23050,23100,22800,13058
|
|
20240612,101600,7314360400,23050,23150,23200,22900,30035
|
|
20240612,101500,6621307000,23200,22800,23200,22750,98621
|
|
20240612,101400,4353677750,22800,22550,22800,22550,23509
|
|
20240612,101300,3819859150,22500,22550,22600,22500,942
|
|
20240612,101200,3798617650,22600,22550,22600,22550,454
|
|
20240612,101100,3788379850,22550,22550,22550,22500,1595
|
|
20240612,101000,3752422850,22550,22550,22600,22550,635
|
|
20240612,100900,3738100000,22600,22650,22650,22600,1824
|
|
20240612,100800,3696865950,22650,22650,22700,22650,2647
|
|
20240612,100700,3636906350,22650,22750,22750,22650,779
|
|
20240612,100600,3619251100,22750,22500,22850,22500,22359
|
|
20240612,100500,3111479850,22500,22550,22550,22500,463
|
|
20240612,100400,3101041850,22550,22500,22550,22500,965
|
|
20240612,100300,3079326750,22550,22550,22550,22500,1549
|
|
20240612,100200,3044471650,22550,22550,22550,22500,227
|
|
20240612,100100,3039357200,22500,22500,22550,22500,686
|
|
20240612,100000,3023918200,22500,22550,22550,22500,148
|
|
20240612,095900,3020587150,22550,22550,22550,22500,779
|
|
20240612,095800,3003032250,22550,22450,22550,22450,522
|
|
20240612,095700,2991287950,22450,22500,22550,22450,407
|
|
20240612,095600,2982131100,22550,22550,22550,22450,1068
|
|
20240612,095500,2958100600,22550,22500,22550,22450,2650
|
|
20240612,095400,2898481500,22500,22450,22500,22450,610
|
|
20240612,095300,2884774450,22450,22450,22450,22400,1528
|
|
20240612,095200,2850484600,22400,22450,22450,22400,840
|
|
20240612,095100,2831658100,22450,22450,22500,22400,2995
|
|
20240612,095000,2764448200,22450,22450,22450,22400,2945
|
|
20240612,094900,2698421900,22450,22450,22450,22400,700
|
|
20240612,094800,2682729550,22450,22450,22500,22450,864
|
|
20240612,094700,2663332500,22450,22500,22500,22450,3384
|
|
20240612,094600,2587360400,22500,22500,22500,22450,978
|
|
20240612,094500,2565373250,22500,22500,22550,22500,6630
|
|
20240612,094400,2416194700,22500,22500,22550,22500,1143
|
|
20240612,094300,2390476200,22500,22550,22550,22500,537
|
|
20240612,094200,2378383900,22550,22500,22550,22500,1400
|
|
20240612,094100,2346872750,22500,22600,22600,22500,1006
|
|
20240612,094000,2324191350,22550,22550,22600,22550,637
|
|
20240612,093900,2309811200,22550,22550,22600,22500,4624
|
|
20240612,093800,2205536300,22550,22550,22600,22500,1973
|
|
20240612,093700,2161050350,22600,22600,22600,22550,173
|
|
20240612,093600,2157140650,22550,22600,22600,22550,3329
|
|
20240612,093500,2082062850,22550,22650,22650,22550,4505
|
|
20240612,093400,1980249650,22650,22650,22650,22600,857
|
|
20240612,093300,1960880650,22650,22650,22650,22600,1255
|
|
20240612,093200,1932479900,22650,22700,22700,22600,1032
|
|
20240612,093100,1909088350,22700,22650,22700,22600,1374
|
|
20240612,093000,1877967500,22650,22650,22650,22600,1221
|
|
20240612,092900,1850320650,22650,22600,22650,22600,421
|
|
20240612,092800,1840788700,22600,22650,22700,22600,1053
|
|
20240612,092700,1816947600,22650,22650,22700,22600,1314
|
|
20240612,092600,1787234650,22600,22700,22750,22600,8833
|
|
20240612,092500,1586993950,22700,22700,22750,22700,4687
|
|
20240612,092400,1480448150,22700,22700,22750,22650,1532
|
|
20240612,092300,1445678000,22700,22800,22800,22650,10747
|
|
20240612,092200,1201543850,22750,22750,22800,22750,390
|
|
20240612,092100,1192659800,22800,22750,22800,22750,495
|
|
20240612,092000,1181396350,22800,22750,22800,22750,1225
|
|
20240612,091900,1153496650,22750,22750,22750,22700,1933
|
|
20240612,091800,1109527400,22750,22700,22750,22700,1309
|
|
20240612,091700,1079757150,22700,22750,22800,22700,1502
|
|
20240612,091600,1045625350,22750,22850,22850,22700,1881
|
|
20240612,091500,1002818050,22850,22800,22850,22750,1848
|
|
20240612,091400,960702250,22800,22700,22800,22700,4216
|
|
20240612,091300,864752250,22700,22750,22750,22700,400
|
|
20240612,091200,855652550,22750,22750,22800,22700,834
|
|
20240612,091100,836695450,22750,22850,22850,22700,2832
|
|
20240612,091000,772171350,22850,22800,22850,22800,2590
|
|
20240612,090900,713024850,22800,22800,22850,22750,2324
|
|
20240612,090800,660047450,22750,22750,22800,22700,3337
|
|
20240612,090700,584070350,22700,22550,22750,22550,3507
|
|
20240612,090600,504583200,22600,22550,22600,22550,2867
|
|
20240612,090500,439919050,22550,22600,22650,22550,3548
|
|
20240612,090400,359788050,22600,22650,22650,22600,2898
|
|
20240612,090300,294180250,22650,22600,22700,22600,1609
|
|
20240612,090200,257745750,22550,22550,22600,22550,1846
|
|
20240612,090100,216102750,22700,22650,22700,22550,4285
|
|
20240612,090000,119065500,22600,22550,22650,22550,5106
|