647 lines
35 KiB
CSV
647 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,194400,17756426850,22400,22400,22400,22400,125453
|
|
20240613,194300,17756426850,22400,22400,22400,22400,0
|
|
20240613,194200,17756426850,22400,22400,22400,22400,0
|
|
20240613,194100,17756426850,22400,22400,22400,22400,0
|
|
20240613,194000,17756426850,22400,22400,22400,22400,0
|
|
20240613,193900,17756426850,22400,22400,22400,22400,0
|
|
20240613,193800,17756426850,22400,22400,22400,22400,0
|
|
20240613,193700,17756426850,22400,22400,22400,22400,0
|
|
20240613,193600,17756426850,22400,22400,22400,22400,0
|
|
20240613,193500,17756426850,22400,22400,22400,22400,0
|
|
20240613,193400,17756426850,22400,22400,22400,22400,0
|
|
20240613,193300,17756426850,22400,22400,22400,22400,0
|
|
20240613,193200,17756426850,22400,22400,22400,22400,0
|
|
20240613,193100,17756426850,22400,22400,22400,22400,0
|
|
20240613,193000,17756426850,22400,22400,22400,22400,0
|
|
20240613,192900,17756426850,22400,22400,22400,22400,0
|
|
20240613,192800,17756426850,22400,22400,22400,22400,0
|
|
20240613,192700,17756426850,22400,22400,22400,22400,0
|
|
20240613,192600,17756426850,22400,22400,22400,22400,0
|
|
20240613,192500,17756426850,22400,22400,22400,22400,0
|
|
20240613,192400,17756426850,22400,22400,22400,22400,0
|
|
20240613,192300,17756426850,22400,22400,22400,22400,0
|
|
20240613,192200,17756426850,22400,22400,22400,22400,0
|
|
20240613,192100,17756426850,22400,22400,22400,22400,0
|
|
20240613,192000,17756426850,22400,22400,22400,22400,0
|
|
20240613,191900,17756426850,22400,22400,22400,22400,0
|
|
20240613,191800,17756426850,22400,22400,22400,22400,0
|
|
20240613,191700,17756426850,22400,22400,22400,22400,0
|
|
20240613,191600,17756426850,22400,22400,22400,22400,0
|
|
20240613,191500,17756426850,22400,22400,22400,22400,0
|
|
20240613,191400,17756426850,22400,22400,22400,22400,125453
|
|
20240613,191300,17756426850,22400,22400,22400,22400,0
|
|
20240613,191200,17756426850,22400,22400,22400,22400,0
|
|
20240613,191100,17756426850,22400,22400,22400,22400,0
|
|
20240613,191000,17756426850,22400,22400,22400,22400,0
|
|
20240613,190900,17756426850,22400,22400,22400,22400,0
|
|
20240613,190800,17756426850,22400,22400,22400,22400,0
|
|
20240613,190700,17756426850,22400,22400,22400,22400,0
|
|
20240613,190600,17756426850,22400,22400,22400,22400,0
|
|
20240613,190500,17756426850,22400,22400,22400,22400,0
|
|
20240613,190400,17756426850,22400,22400,22400,22400,0
|
|
20240613,190300,17756426850,22400,22400,22400,22400,0
|
|
20240613,190200,17756426850,22400,22400,22400,22400,0
|
|
20240613,190100,17756426850,22400,22400,22400,22400,0
|
|
20240613,190000,17756426850,22400,22400,22400,22400,0
|
|
20240613,185900,17756426850,22400,22400,22400,22400,0
|
|
20240613,185800,17756426850,22400,22400,22400,22400,0
|
|
20240613,185700,17756426850,22400,22400,22400,22400,0
|
|
20240613,185600,17756426850,22400,22400,22400,22400,0
|
|
20240613,185500,17756426850,22400,22400,22400,22400,0
|
|
20240613,185400,17756426850,22400,22400,22400,22400,0
|
|
20240613,185300,17756426850,22400,22400,22400,22400,0
|
|
20240613,185200,17756426850,22400,22400,22400,22400,0
|
|
20240613,185100,17756426850,22400,22400,22400,22400,0
|
|
20240613,185000,17756426850,22400,22400,22400,22400,0
|
|
20240613,184900,17756426850,22400,22400,22400,22400,0
|
|
20240613,184800,17756426850,22400,22400,22400,22400,0
|
|
20240613,184700,17756426850,22400,22400,22400,22400,0
|
|
20240613,184600,17756426850,22400,22400,22400,22400,0
|
|
20240613,184500,17756426850,22400,22400,22400,22400,0
|
|
20240613,184400,17756426850,22400,22400,22400,22400,125453
|
|
20240613,184300,17756426850,22400,22400,22400,22400,0
|
|
20240613,184200,17756426850,22400,22400,22400,22400,0
|
|
20240613,184100,17756426850,22400,22400,22400,22400,0
|
|
20240613,184000,17756426850,22400,22400,22400,22400,0
|
|
20240613,183900,17756426850,22400,22400,22400,22400,0
|
|
20240613,183800,17756426850,22400,22400,22400,22400,0
|
|
20240613,183700,17756426850,22400,22400,22400,22400,0
|
|
20240613,183600,17756426850,22400,22400,22400,22400,0
|
|
20240613,183500,17756426850,22400,22400,22400,22400,0
|
|
20240613,183400,17756426850,22400,22400,22400,22400,0
|
|
20240613,183300,17756426850,22400,22400,22400,22400,0
|
|
20240613,183200,17756426850,22400,22400,22400,22400,0
|
|
20240613,183100,17756426850,22400,22400,22400,22400,0
|
|
20240613,183000,17756426850,22400,22400,22400,22400,0
|
|
20240613,182900,17756426850,22400,22400,22400,22400,0
|
|
20240613,182800,17756426850,22400,22400,22400,22400,0
|
|
20240613,182700,17756426850,22400,22400,22400,22400,0
|
|
20240613,182600,17756426850,22400,22400,22400,22400,0
|
|
20240613,182500,17756426850,22400,22400,22400,22400,0
|
|
20240613,182400,17756426850,22400,22400,22400,22400,0
|
|
20240613,182300,17756426850,22400,22400,22400,22400,0
|
|
20240613,182200,17756426850,22400,22400,22400,22400,0
|
|
20240613,182100,17756426850,22400,22400,22400,22400,0
|
|
20240613,182000,17756426850,22400,22400,22400,22400,0
|
|
20240613,181900,17756426850,22400,22400,22400,22400,0
|
|
20240613,181800,17756426850,22400,22400,22400,22400,0
|
|
20240613,181700,17756426850,22400,22400,22400,22400,0
|
|
20240613,181600,17756426850,22400,22400,22400,22400,0
|
|
20240613,181500,17756426850,22400,22400,22400,22400,0
|
|
20240613,181400,17756426850,22400,22400,22400,22400,125453
|
|
20240613,181300,17756426850,22400,22400,22400,22400,0
|
|
20240613,181200,17756426850,22400,22400,22400,22400,0
|
|
20240613,181100,17756426850,22400,22400,22400,22400,0
|
|
20240613,181000,17756426850,22400,22400,22400,22400,0
|
|
20240613,180900,17756426850,22400,22400,22400,22400,0
|
|
20240613,180800,17756426850,22400,22400,22400,22400,0
|
|
20240613,180700,17756426850,22400,22400,22400,22400,0
|
|
20240613,180600,17756426850,22400,22400,22400,22400,0
|
|
20240613,180500,17756426850,22400,22400,22400,22400,0
|
|
20240613,180400,17756426850,22400,22400,22400,22400,0
|
|
20240613,180300,17756426850,22400,22400,22400,22400,0
|
|
20240613,180200,17756426850,22400,22400,22400,22400,0
|
|
20240613,180100,17756426850,22400,22400,22400,22400,0
|
|
20240613,180000,17756426850,22400,22400,22400,22400,0
|
|
20240613,175900,17756426850,22400,22400,22400,22400,0
|
|
20240613,175800,17756426850,22400,22400,22400,22400,0
|
|
20240613,175700,17756426850,22400,22400,22400,22400,0
|
|
20240613,175600,17756426850,22400,22400,22400,22400,0
|
|
20240613,175500,17756426850,22400,22400,22400,22400,0
|
|
20240613,175400,17756426850,22400,22400,22400,22400,0
|
|
20240613,175300,17756426850,22400,22400,22400,22400,0
|
|
20240613,175200,17756426850,22400,22400,22400,22400,0
|
|
20240613,175100,17756426850,22400,22400,22400,22400,0
|
|
20240613,175000,17756426850,22400,22400,22400,22400,0
|
|
20240613,174900,17756426850,22400,22400,22400,22400,0
|
|
20240613,174800,17756426850,22400,22400,22400,22400,0
|
|
20240613,174700,17756426850,22400,22400,22400,22400,0
|
|
20240613,174600,17756426850,22400,22400,22400,22400,0
|
|
20240613,174500,17756426850,22400,22400,22400,22400,0
|
|
20240613,174400,17756426850,22400,22400,22400,22400,125453
|
|
20240613,174300,17756426850,22400,22400,22400,22400,0
|
|
20240613,174200,17756426850,22400,22400,22400,22400,0
|
|
20240613,174100,17756426850,22400,22400,22400,22400,0
|
|
20240613,174000,17756426850,22400,22400,22400,22400,0
|
|
20240613,173900,17756426850,22400,22400,22400,22400,0
|
|
20240613,173800,17756426850,22400,22400,22400,22400,0
|
|
20240613,173700,17756426850,22400,22400,22400,22400,0
|
|
20240613,173600,17756426850,22400,22400,22400,22400,0
|
|
20240613,173500,17756426850,22400,22400,22400,22400,0
|
|
20240613,173400,17756426850,22400,22400,22400,22400,0
|
|
20240613,173300,17756426850,22400,22400,22400,22400,0
|
|
20240613,173200,17756426850,22400,22400,22400,22400,0
|
|
20240613,173100,17756426850,22400,22400,22400,22400,0
|
|
20240613,173000,17756426850,22400,22400,22400,22400,0
|
|
20240613,172900,17756426850,22400,22400,22400,22400,0
|
|
20240613,172800,17756426850,22400,22400,22400,22400,0
|
|
20240613,172700,17756426850,22400,22400,22400,22400,0
|
|
20240613,172600,17756426850,22400,22400,22400,22400,0
|
|
20240613,172500,17756426850,22400,22400,22400,22400,0
|
|
20240613,172400,17756426850,22400,22400,22400,22400,0
|
|
20240613,172300,17756426850,22400,22400,22400,22400,0
|
|
20240613,172200,17756426850,22400,22400,22400,22400,0
|
|
20240613,172100,17756426850,22400,22400,22400,22400,0
|
|
20240613,172000,17756426850,22400,22400,22400,22400,0
|
|
20240613,171900,17756426850,22400,22400,22400,22400,0
|
|
20240613,171800,17756426850,22400,22400,22400,22400,0
|
|
20240613,171700,17756426850,22400,22400,22400,22400,0
|
|
20240613,171600,17756426850,22400,22400,22400,22400,0
|
|
20240613,171500,17756426850,22400,22400,22400,22400,0
|
|
20240613,171400,17756426850,22400,22400,22400,22400,125453
|
|
20240613,171300,17756426850,22400,22400,22400,22400,0
|
|
20240613,171200,17756426850,22400,22400,22400,22400,0
|
|
20240613,171100,17756426850,22400,22400,22400,22400,0
|
|
20240613,171000,17756426850,22400,22400,22400,22400,0
|
|
20240613,170900,17756426850,22400,22400,22400,22400,0
|
|
20240613,170800,17756426850,22400,22400,22400,22400,0
|
|
20240613,170700,17756426850,22400,22400,22400,22400,0
|
|
20240613,170600,17756426850,22400,22400,22400,22400,0
|
|
20240613,170500,17756426850,22400,22400,22400,22400,0
|
|
20240613,170400,17756426850,22400,22400,22400,22400,0
|
|
20240613,170300,17756426850,22400,22400,22400,22400,0
|
|
20240613,170200,17756426850,22400,22400,22400,22400,0
|
|
20240613,170100,17756426850,22400,22400,22400,22400,0
|
|
20240613,170000,17756426850,22400,22400,22400,22400,0
|
|
20240613,165900,17756426850,22400,22400,22400,22400,0
|
|
20240613,165800,17756426850,22400,22400,22400,22400,0
|
|
20240613,165700,17756426850,22400,22400,22400,22400,0
|
|
20240613,165600,17756426850,22400,22400,22400,22400,0
|
|
20240613,165500,17756426850,22400,22400,22400,22400,0
|
|
20240613,165400,17756426850,22400,22400,22400,22400,0
|
|
20240613,165300,17756426850,22400,22400,22400,22400,0
|
|
20240613,165200,17756426850,22400,22400,22400,22400,0
|
|
20240613,165100,17756426850,22400,22400,22400,22400,0
|
|
20240613,165000,17756426850,22400,22400,22400,22400,0
|
|
20240613,164900,17756426850,22400,22400,22400,22400,0
|
|
20240613,164800,17756426850,22400,22400,22400,22400,0
|
|
20240613,164700,17756426850,22400,22400,22400,22400,0
|
|
20240613,164600,17756426850,22400,22400,22400,22400,0
|
|
20240613,164500,17756426850,22400,22400,22400,22400,0
|
|
20240613,164400,17756426850,22400,22400,22400,22400,125453
|
|
20240613,164300,17756426850,22400,22400,22400,22400,0
|
|
20240613,164200,17756426850,22400,22400,22400,22400,0
|
|
20240613,164100,17756426850,22400,22400,22400,22400,0
|
|
20240613,164000,17756426850,22400,22400,22400,22400,0
|
|
20240613,163900,17756426850,22400,22400,22400,22400,0
|
|
20240613,163800,17756426850,22400,22400,22400,22400,0
|
|
20240613,163700,17756426850,22400,22400,22400,22400,0
|
|
20240613,163600,17756426850,22400,22400,22400,22400,0
|
|
20240613,163500,17756426850,22400,22400,22400,22400,0
|
|
20240613,163400,17756426850,22400,22400,22400,22400,0
|
|
20240613,163300,17756426850,22400,22400,22400,22400,0
|
|
20240613,163200,17756426850,22400,22400,22400,22400,0
|
|
20240613,163100,17756426850,22400,22400,22400,22400,0
|
|
20240613,163000,17756426850,22400,22400,22400,22400,0
|
|
20240613,162900,17756426850,22400,22400,22400,22400,0
|
|
20240613,162800,17756426850,22400,22400,22400,22400,0
|
|
20240613,162700,17756426850,22400,22400,22400,22400,0
|
|
20240613,162600,17756426850,22400,22400,22400,22400,0
|
|
20240613,162500,17756426850,22400,22400,22400,22400,0
|
|
20240613,162400,17756426850,22400,22400,22400,22400,0
|
|
20240613,162300,17756426850,22400,22400,22400,22400,0
|
|
20240613,162200,17756426850,22400,22400,22400,22400,0
|
|
20240613,162100,17756426850,22400,22400,22400,22400,0
|
|
20240613,162000,17756426850,22400,22400,22400,22400,0
|
|
20240613,161900,17756426850,22400,22400,22400,22400,0
|
|
20240613,161800,17756426850,22400,22400,22400,22400,0
|
|
20240613,161700,17756426850,22400,22400,22400,22400,0
|
|
20240613,161600,17756426850,22400,22400,22400,22400,0
|
|
20240613,161500,17756426850,22400,22400,22400,22400,0
|
|
20240613,161400,17756426850,22400,22400,22400,22400,125453
|
|
20240613,161300,17756426850,22400,22400,22400,22400,0
|
|
20240613,161200,17756426850,22400,22400,22400,22400,0
|
|
20240613,161100,17756426850,22400,22400,22400,22400,0
|
|
20240613,161000,17756426850,22400,22400,22400,22400,0
|
|
20240613,160900,17756426850,22400,22400,22400,22400,0
|
|
20240613,160800,17756426850,22400,22400,22400,22400,0
|
|
20240613,160700,17756426850,22400,22400,22400,22400,0
|
|
20240613,160600,17756426850,22400,22400,22400,22400,0
|
|
20240613,160500,17756426850,22400,22400,22400,22400,0
|
|
20240613,160400,17756426850,22400,22400,22400,22400,0
|
|
20240613,160300,17756426850,22400,22400,22400,22400,0
|
|
20240613,160200,17756426850,22400,22400,22400,22400,0
|
|
20240613,160100,17756426850,22400,22400,22400,22400,0
|
|
20240613,160000,17756426850,22400,22400,22400,22400,0
|
|
20240613,155900,17756426850,22400,22400,22400,22400,0
|
|
20240613,155800,17756426850,22400,22400,22400,22400,0
|
|
20240613,155700,17756426850,22400,22400,22400,22400,0
|
|
20240613,155600,17756426850,22400,22400,22400,22400,0
|
|
20240613,155500,17756426850,22400,22400,22400,22400,0
|
|
20240613,155400,17756426850,22400,22400,22400,22400,0
|
|
20240613,155300,17756426850,22400,22400,22400,22400,0
|
|
20240613,155200,17756426850,22400,22400,22400,22400,0
|
|
20240613,155100,17756426850,22400,22400,22400,22400,0
|
|
20240613,155000,17756426850,22400,22400,22400,22400,0
|
|
20240613,154900,17756426850,22400,22400,22400,22400,0
|
|
20240613,154800,17756426850,22400,22400,22400,22400,0
|
|
20240613,154700,17756426850,22400,22400,22400,22400,0
|
|
20240613,154600,17756426850,22400,22400,22400,22400,0
|
|
20240613,154500,17756426850,22400,22400,22400,22400,0
|
|
20240613,154400,17756426850,22400,22400,22400,22400,125453
|
|
20240613,154300,17756426850,22400,22400,22400,22400,0
|
|
20240613,154200,17756426850,22400,22400,22400,22400,0
|
|
20240613,154100,17756426850,22400,22400,22400,22400,0
|
|
20240613,154000,17756426850,22400,22400,22400,22400,0
|
|
20240613,153900,17756426850,22400,22400,22400,22400,0
|
|
20240613,153800,17756426850,22400,22400,22400,22400,0
|
|
20240613,153700,17756426850,22400,22400,22400,22400,0
|
|
20240613,153600,17756426850,22400,22400,22400,22400,0
|
|
20240613,153500,17756426850,22400,22400,22400,22400,0
|
|
20240613,153400,17756426850,22400,22400,22400,22400,0
|
|
20240613,153300,17756426850,22400,22400,22400,22400,0
|
|
20240613,153200,17756426850,22400,22400,22400,22400,0
|
|
20240613,153100,17756426850,22400,22400,22400,22400,0
|
|
20240613,153000,17756426850,22400,22400,22400,22400,125453
|
|
20240613,152900,14946279650,22350,22350,22350,22350,0
|
|
20240613,152800,14946279650,22350,22350,22350,22350,0
|
|
20240613,152700,14946279650,22350,22350,22350,22350,0
|
|
20240613,152600,14946279650,22350,22350,22350,22350,0
|
|
20240613,152500,14946279650,22350,22350,22350,22350,0
|
|
20240613,152400,14946279650,22350,22350,22350,22350,0
|
|
20240613,152300,14946279650,22350,22350,22350,22350,0
|
|
20240613,152200,14946279650,22350,22350,22350,22350,0
|
|
20240613,152100,14946279650,22350,22350,22350,22350,0
|
|
20240613,152000,14946279650,22350,22350,22350,22350,0
|
|
20240613,151900,14946279650,22350,22450,22450,22350,4098
|
|
20240613,151800,14854504100,22450,22350,22450,22350,1244
|
|
20240613,151700,14826655500,22400,22400,22450,22350,1338
|
|
20240613,151600,14796692350,22400,22400,22450,22350,1213
|
|
20240613,151500,14769515550,22400,22400,22500,22400,1091
|
|
20240613,151400,14745071150,22400,22400,22450,22350,2186
|
|
20240613,151300,14696077150,22400,22400,22500,22350,1493
|
|
20240613,151200,14662593750,22400,22350,22500,22350,8592
|
|
20240613,151100,14469832050,22400,22400,22450,22350,804
|
|
20240613,151000,14451842150,22450,22400,22450,22400,3187
|
|
20240613,150900,14380453250,22450,22400,22450,22400,198
|
|
20240613,150800,14376012850,22450,22400,22450,22400,4545
|
|
20240613,150700,14274198950,22400,22350,22400,22350,85
|
|
20240613,150600,14272298700,22350,22350,22400,22350,457
|
|
20240613,150500,14262069650,22400,22350,22450,22350,3242
|
|
20240613,150400,14189450900,22350,22350,22400,22350,219
|
|
20240613,150300,14184551050,22400,22400,22400,22350,244
|
|
20240613,150200,14179087950,22400,22350,22400,22350,218
|
|
20240613,150100,14174207850,22400,22350,22400,22350,1553
|
|
20240613,150000,14139438050,22350,22350,22400,22350,264
|
|
20240613,145900,14133536950,22400,22350,22400,22350,167
|
|
20240613,145800,14129804200,22400,22300,22400,22300,4989
|
|
20240613,145700,14018329800,22300,22300,22350,22300,636
|
|
20240613,145600,14004144550,22350,22350,22350,22300,128
|
|
20240613,145500,14001286850,22300,22350,22350,22300,522
|
|
20240613,145400,13989625800,22350,22300,22350,22300,175
|
|
20240613,145300,13985720300,22300,22300,22350,22300,493
|
|
20240613,145200,13974722250,22350,22300,22350,22300,1059
|
|
20240613,145100,13951068300,22350,22300,22350,22300,153
|
|
20240613,145000,13947653450,22350,22300,22350,22300,910
|
|
20240613,144900,13927319150,22300,22400,22400,22300,1779
|
|
20240613,144800,13887558200,22350,22350,22400,22350,1445
|
|
20240613,144700,13855204050,22400,22350,22400,22350,1384
|
|
20240613,144600,13824267550,22350,22400,22400,22350,5995
|
|
20240613,144500,13690185950,22400,22350,22450,22350,3040
|
|
20240613,144400,13622091450,22350,22350,22400,22350,951
|
|
20240613,144300,13600794000,22350,22350,22350,22300,2366
|
|
20240613,144200,13547915900,22350,22350,22350,22300,178
|
|
20240613,144100,13543940600,22350,22300,22350,22300,802
|
|
20240613,144000,13526019100,22350,22300,22350,22300,143
|
|
20240613,143900,13522829450,22300,22300,22350,22300,824
|
|
20240613,143800,13504454200,22300,22300,22350,22300,3756
|
|
20240613,143700,13420692800,22250,22250,22250,22250,787
|
|
20240613,143600,13403182050,22300,22250,22300,22250,991
|
|
20240613,143500,13381122250,22250,22300,22300,22250,495
|
|
20240613,143400,13370099650,22300,22300,22300,22250,307
|
|
20240613,143300,13363265850,22250,22300,22300,22250,959
|
|
20240613,143200,13341923000,22300,22250,22300,22250,2570
|
|
20240613,143100,13284697550,22300,22300,22300,22250,5817
|
|
20240613,143000,13155140550,22250,22300,22350,22250,10409
|
|
20240613,142900,12923028350,22300,22300,22350,22300,1089
|
|
20240613,142800,12898737500,22300,22300,22350,22300,255
|
|
20240613,142700,12893045400,22300,22300,22350,22300,6153
|
|
20240613,142600,12755833050,22300,22350,22350,22300,8101
|
|
20240613,142500,12574793850,22350,22400,22400,22350,113
|
|
20240613,142400,12572267100,22350,22350,22400,22350,475
|
|
20240613,142300,12561635650,22350,22350,22350,22350,1103
|
|
20240613,142200,12536983600,22400,22350,22400,22350,215
|
|
20240613,142100,12532176450,22400,22400,22400,22350,102
|
|
20240613,142000,12529895200,22350,22350,22400,22350,219
|
|
20240613,141900,12524998700,22400,22400,22400,22350,93
|
|
20240613,141800,12522918300,22400,22400,22400,22350,640
|
|
20240613,141700,12508603950,22350,22350,22400,22350,1372
|
|
20240613,141600,12477926350,22400,22350,22400,22350,937
|
|
20240613,141500,12456957800,22350,22350,22400,22350,364
|
|
20240613,141400,12448818850,22350,22350,22400,22350,1200
|
|
20240613,141300,12421997500,22350,22350,22400,22350,740
|
|
20240613,141200,12405457200,22400,22350,22400,22350,629
|
|
20240613,141100,12391370200,22400,22400,22400,22350,683
|
|
20240613,141000,12376100650,22350,22400,22400,22350,526
|
|
20240613,140900,12364343150,22350,22350,22400,22350,480
|
|
20240613,140800,12353607650,22400,22400,22400,22350,1085
|
|
20240613,140700,12329350800,22350,22350,22400,22350,932
|
|
20240613,140600,12308481650,22350,22350,22400,22350,452
|
|
20240613,140500,12298374800,22350,22400,22400,22350,564
|
|
20240613,140400,12285760750,22350,22400,22400,22350,99
|
|
20240613,140300,12283546800,22350,22400,22400,22350,640
|
|
20240613,140200,12269238150,22400,22400,22400,22350,96
|
|
20240613,140100,12267090050,22400,22400,22400,22350,1150
|
|
20240613,140000,12241382100,22350,22350,22400,22350,306
|
|
20240613,135900,12234538300,22400,22350,22400,22350,673
|
|
20240613,135800,12219492800,22400,22350,22400,22350,2251
|
|
20240613,135700,12169154600,22350,22400,22400,22350,704
|
|
20240613,135600,12153387100,22400,22400,22400,22350,3049
|
|
20240613,135500,12085175750,22350,22400,22400,22350,1483
|
|
20240613,135400,12051958600,22400,22400,22400,22400,278
|
|
20240613,135300,12045731400,22400,22350,22400,22350,478
|
|
20240613,135200,12035026850,22350,22400,22400,22350,1985
|
|
20240613,135100,11990563150,22450,22400,22450,22400,506
|
|
20240613,135000,11979224050,22400,22400,22400,22400,95
|
|
20240613,134900,11977096050,22400,22400,22450,22350,2267
|
|
20240613,134800,11926313050,22400,22450,22450,22400,8110
|
|
20240613,134700,11744647750,22450,22450,22500,22400,71
|
|
20240613,134600,11743055600,22400,22400,22500,22400,1493
|
|
20240613,134500,11709542350,22450,22400,22450,22400,290
|
|
20240613,134400,11703044250,22400,22400,22450,22400,335
|
|
20240613,134300,11695540050,22450,22450,22450,22400,299
|
|
20240613,134200,11688830250,22450,22400,22450,22400,1587
|
|
20240613,134100,11653252550,22450,22400,22450,22400,967
|
|
20240613,134000,11631561650,22400,22450,22450,22400,1823
|
|
20240613,133900,11590637900,22450,22450,22450,22400,582
|
|
20240613,133800,11577577100,22450,22400,22450,22400,202
|
|
20240613,133700,11573049400,22400,22350,22450,22350,770
|
|
20240613,133600,11555803750,22350,22350,22400,22350,241
|
|
20240613,133500,11550411900,22400,22400,22400,22350,71
|
|
20240613,133400,11548822250,22350,22400,22400,22350,478
|
|
20240613,133300,11538115650,22350,22400,22400,22350,568
|
|
20240613,133200,11525403400,22400,22350,22400,22350,126
|
|
20240613,133100,11522586800,22350,22400,22400,22350,239
|
|
20240613,133000,11517242700,22400,22400,22400,22350,10502
|
|
20240613,132900,11282016400,22450,22400,22450,22400,689
|
|
20240613,132800,11266556200,22400,22450,22450,22400,3205
|
|
20240613,132700,11194754550,22450,22400,22450,22400,174
|
|
20240613,132600,11190849300,22450,22450,22450,22400,232
|
|
20240613,132500,11185641750,22450,22400,22450,22400,178
|
|
20240613,132400,11181647900,22400,22450,22450,22400,992
|
|
20240613,132300,11159397250,22450,22450,22450,22400,483
|
|
20240613,132200,11148554450,22450,22400,22450,22400,998
|
|
20240613,132100,11126151600,22400,22450,22500,22400,4883
|
|
20240613,132000,11016561250,22500,22450,22500,22450,223
|
|
20240613,131900,11011553800,22450,22450,22500,22450,199
|
|
20240613,131800,11007085000,22450,22450,22500,22450,137
|
|
20240613,131700,11004003150,22500,22500,22500,22450,240
|
|
20240613,131600,10998613500,22450,22450,22500,22450,39
|
|
20240613,131500,10997737850,22450,22500,22500,22450,452
|
|
20240613,131400,10987580900,22500,22500,22500,22450,252
|
|
20240613,131300,10981912550,22500,22550,22550,22500,1710
|
|
20240613,131200,10943394350,22600,22550,22650,22550,10099
|
|
20240613,131100,10714712050,22650,22450,22650,22450,6167
|
|
20240613,131000,10575625050,22450,22450,22450,22400,2827
|
|
20240613,130900,10512159850,22450,22400,22450,22400,390
|
|
20240613,130800,10503407650,22400,22400,22450,22400,187
|
|
20240613,130700,10499217700,22450,22400,22450,22400,317
|
|
20240613,130600,10492114600,22450,22400,22450,22400,53
|
|
20240613,130500,10490926200,22450,22450,22450,22400,275
|
|
20240613,130400,10484762350,22400,22400,22450,22400,37
|
|
20240613,130300,10483932850,22400,22400,22450,22400,179
|
|
20240613,130200,10479922750,22450,22450,22450,22450,3385
|
|
20240613,130100,10403929500,22450,22450,22500,22450,422
|
|
20240613,130000,10394448850,22500,22450,22500,22450,198
|
|
20240613,125900,10390003000,22450,22450,22450,22450,107
|
|
20240613,125800,10387600850,22450,22450,22450,22450,172
|
|
20240613,125700,10383739450,22500,22450,22500,22450,152
|
|
20240613,125600,10380325400,22500,22500,22500,22450,290
|
|
20240613,125500,10373800900,22450,22450,22500,22450,75
|
|
20240613,125400,10372114450,22500,22450,22500,22450,3765
|
|
20240613,125300,10287402800,22450,22500,22500,22450,458
|
|
20240613,125200,10277105750,22450,22450,22500,22450,226
|
|
20240613,125100,10272027350,22450,22450,22500,22450,746
|
|
20240613,125000,10255278000,22450,22450,22500,22450,40
|
|
20240613,124900,10254378900,22450,22450,22450,22450,141
|
|
20240613,124800,10251213450,22500,22450,22500,22450,471
|
|
20240613,124700,10240638300,22450,22450,22500,22450,128
|
|
20240613,124600,10237762150,22450,22450,22500,22450,291
|
|
20240613,124500,10231226450,22500,22450,22500,22450,450
|
|
20240613,124400,10221122950,22450,22450,22500,22400,483
|
|
20240613,124300,10210280000,22450,22400,22450,22400,52
|
|
20240613,124200,10209114050,22400,22450,22450,22400,1622
|
|
20240613,124100,10172740600,22450,22450,22450,22400,959
|
|
20240613,124000,10151211650,22400,22450,22500,22400,273
|
|
20240613,123900,10145084700,22450,22450,22450,22400,648
|
|
20240613,123800,10130537200,22450,22450,22450,22400,7922
|
|
20240613,123700,9952689050,22400,22400,22450,22400,259
|
|
20240613,123600,9946884700,22450,22400,22450,22400,208
|
|
20240613,123500,9942219000,22400,22400,22450,22400,707
|
|
20240613,123400,9926352400,22400,22400,22450,22400,221
|
|
20240613,123300,9921400750,22400,22400,22450,22400,682
|
|
20240613,123200,9906122500,22400,22450,22450,22400,491
|
|
20240613,123100,9895103350,22450,22400,22450,22400,590
|
|
20240613,123000,9881880500,22450,22400,22450,22400,80
|
|
20240613,122900,9880085450,22400,22400,22450,22400,354
|
|
20240613,122800,9872155250,22400,22400,22450,22400,75
|
|
20240613,122700,9870473750,22450,22400,22450,22400,1392
|
|
20240613,122600,9839224000,22450,22450,22450,22400,1082
|
|
20240613,122500,9814934000,22450,22400,22450,22400,198
|
|
20240613,122400,9810493000,22400,22400,22450,22400,159
|
|
20240613,122300,9806924650,22450,22450,22450,22400,501
|
|
20240613,122200,9795699500,22450,22400,22450,22400,48
|
|
20240613,122100,9794622550,22450,22400,22450,22400,295
|
|
20240613,122000,9788000750,22450,22400,22450,22400,359
|
|
20240613,121900,9779944500,22400,22400,22450,22400,128
|
|
20240613,121800,9777073750,22400,22450,22500,22400,2518
|
|
20240613,121700,9720541700,22450,22450,22450,22450,548
|
|
20240613,121600,9708239100,22400,22450,22450,22400,160
|
|
20240613,121500,9704649850,22450,22450,22450,22450,818
|
|
20240613,121400,9686285750,22500,22450,22500,22450,68
|
|
20240613,121300,9684758600,22450,22450,22450,22450,64
|
|
20240613,121200,9683321800,22450,22450,22450,22450,514
|
|
20240613,121100,9671782500,22450,22400,22450,22400,57
|
|
20240613,121000,9670502900,22450,22450,22450,22400,2997
|
|
20240613,120900,9603220600,22450,22450,22450,22450,69
|
|
20240613,120800,9601671550,22450,22450,22500,22450,37
|
|
20240613,120700,9600840500,22500,22550,22550,22450,90
|
|
20240613,120600,9598815450,22500,22500,22500,22500,1563
|
|
20240613,120500,9563647950,22550,22550,22550,22550,263
|
|
20240613,120400,9557717300,22550,22550,22550,22550,171
|
|
20240613,120300,9553861250,22550,22550,22600,22550,119
|
|
20240613,120200,9551177600,22550,22550,22600,22550,85
|
|
20240613,120100,9549260800,22550,22500,22600,22500,76
|
|
20240613,120000,9547547000,22550,22500,22550,22500,167
|
|
20240613,115900,9543782800,22550,22500,22550,22500,270
|
|
20240613,115800,9537695200,22550,22600,22600,22500,533
|
|
20240613,115700,9525674700,22600,22600,22600,22550,162
|
|
20240613,115600,9522016050,22600,22500,22600,22500,1007
|
|
20240613,115500,9499278000,22500,22550,22550,22500,892
|
|
20240613,115400,9479166450,22550,22600,22600,22550,789
|
|
20240613,115300,9461374400,22600,22550,22600,22550,379
|
|
20240613,115200,9452809200,22600,22750,22750,22600,4212
|
|
20240613,115100,9357251400,22750,22450,22800,22450,30879
|
|
20240613,115000,8657485150,22500,22450,22500,22450,342
|
|
20240613,114900,8649798250,22450,22500,22500,22450,551
|
|
20240613,114800,8637426000,22500,22500,22500,22500,1020
|
|
20240613,114700,8614476000,22500,22500,22550,22450,612
|
|
20240613,114600,8600706750,22550,22500,22550,22500,211
|
|
20240613,114500,8595949000,22500,22500,22550,22500,181
|
|
20240613,114400,8591875050,22500,22500,22500,22500,116
|
|
20240613,114300,8589265050,22500,22450,22500,22450,1309
|
|
20240613,114200,8559838000,22500,22450,22500,22450,63
|
|
20240613,114100,8558422550,22450,22500,22500,22450,136
|
|
20240613,114000,8555362600,22500,22450,22500,22450,957
|
|
20240613,113900,8533872650,22500,22450,22550,22450,2085
|
|
20240613,113800,8486960200,22450,22450,22500,22450,135
|
|
20240613,113700,8483923500,22500,22500,22500,22500,284
|
|
20240613,113600,8477533500,22500,22450,22500,22450,433
|
|
20240613,113500,8467796750,22500,22500,22550,22500,1612
|
|
20240613,113400,8431511750,22500,22500,22500,22500,807
|
|
20240613,113300,8413354250,22550,22500,22550,22500,149
|
|
20240613,113200,8409999550,22500,22500,22550,22500,3938
|
|
20240613,113100,8321243250,22500,22500,22500,22500,76
|
|
20240613,113000,8319533250,22500,22500,22500,22450,122
|
|
20240613,112900,8316788700,22500,22550,22550,22450,874
|
|
20240613,112800,8297117900,22550,22500,22550,22450,2506
|
|
20240613,112700,8240613800,22500,22550,22550,22500,1288
|
|
20240613,112600,8211623800,22500,22500,22500,22500,362
|
|
20240613,112500,8203478800,22500,22500,22500,22500,865
|
|
20240613,112400,8184016300,22450,22500,22500,22450,740
|
|
20240613,112300,8167368100,22450,22450,22450,22450,209
|
|
20240613,112200,8162676050,22500,22500,22500,22450,1510
|
|
20240613,112100,8128701100,22500,22500,22500,22500,589
|
|
20240613,112000,8115448600,22500,22500,22550,22500,326
|
|
20240613,111900,8108113100,22500,22450,22500,22450,1454
|
|
20240613,111800,8075398300,22450,22450,22450,22450,701
|
|
20240613,111700,8059660850,22450,22500,22500,22450,337
|
|
20240613,111600,8052090200,22450,22450,22450,22450,54
|
|
20240613,111500,8050877900,22450,22450,22450,22450,655
|
|
20240613,111400,8036173150,22450,22500,22500,22450,749
|
|
20240613,111300,8019321650,22450,22500,22500,22450,632
|
|
20240613,111200,8005102200,22500,22400,22550,22350,16837
|
|
20240613,111100,7626684300,22400,22400,22400,22400,463
|
|
20240613,111000,7616313100,22400,22400,22400,22400,439
|
|
20240613,110900,7606479500,22400,22400,22400,22400,213
|
|
20240613,110800,7601708300,22400,22400,22400,22350,3104
|
|
20240613,110700,7532179250,22400,22400,22400,22400,2568
|
|
20240613,110600,7474656050,22450,22400,22450,22400,283
|
|
20240613,110500,7468314350,22400,22400,22400,22400,863
|
|
20240613,110400,7448983150,22400,22450,22450,22400,614
|
|
20240613,110300,7435225750,22450,22450,22450,22400,109
|
|
20240613,110200,7432778750,22450,22450,22450,22400,130
|
|
20240613,110100,7429862700,22450,22450,22450,22400,76
|
|
20240613,110000,7428157950,22400,22400,22400,22400,5726
|
|
20240613,105900,7299895550,22350,22400,22400,22350,799
|
|
20240613,105800,7281998050,22400,22350,22400,22350,645
|
|
20240613,105700,7267579000,22350,22400,22400,22350,193
|
|
20240613,105600,7263263150,22400,22350,22400,22350,81
|
|
20240613,105500,7261449350,22350,22350,22400,22350,1495
|
|
20240613,105400,7228014700,22350,22400,22400,22350,1035
|
|
20240613,105300,7204878300,22350,22350,22350,22350,243
|
|
20240613,105200,7199447250,22400,22350,22400,22350,790
|
|
20240613,105100,7181783000,22350,22400,22400,22350,1930
|
|
20240613,105000,7138647100,22400,22450,22450,22350,2018
|
|
20240613,104900,7093443750,22450,22400,22450,22400,3548
|
|
20240613,104800,7013965750,22400,22450,22450,22400,2669
|
|
20240613,104700,6954174300,22400,22450,22450,22400,2296
|
|
20240613,104600,6902736950,22400,22400,22450,22400,1233
|
|
20240613,104500,6875111700,22400,22450,22450,22400,2476
|
|
20240613,104400,6819646500,22450,22400,22450,22400,1382
|
|
20240613,104300,6788686850,22450,22400,22450,22400,329
|
|
20240613,104200,6781314400,22400,22450,22450,22400,403
|
|
20240613,104100,6772283250,22450,22450,22450,22400,483
|
|
20240613,104000,6761460450,22450,22450,22450,22400,291
|
|
20240613,103900,6754939100,22450,22450,22450,22400,2212
|
|
20240613,103800,6705379400,22450,22400,22450,22400,77
|
|
20240613,103700,6703651400,22450,22400,22450,22400,1198
|
|
20240613,103600,6676808850,22450,22450,22450,22400,1282
|
|
20240613,103500,6648075000,22450,22450,22450,22400,1065
|
|
20240613,103400,6624165850,22450,22450,22450,22400,9755
|
|
20240613,103300,6405169500,22450,22450,22450,22450,2271
|
|
20240613,103200,6354185550,22500,22450,22500,22450,238
|
|
20240613,103100,6348831350,22450,22450,22500,22450,199
|
|
20240613,103000,6344362500,22500,22450,22500,22450,588
|
|
20240613,102900,6331142850,22450,22450,22500,22450,1354
|
|
20240613,102800,6300737300,22500,22450,22500,22450,666
|
|
20240613,102700,6285782050,22450,22500,22500,22450,2418
|
|
20240613,102600,6231452200,22450,22500,22500,22450,206
|
|
20240613,102500,6226818900,22500,22500,22500,22450,516
|
|
20240613,102400,6215231350,22450,22500,22500,22450,1281
|
|
20240613,102300,6186464900,22450,22500,22550,22450,12957
|
|
20240613,102200,5894944250,22500,22550,22550,22500,270
|
|
20240613,102100,5888868700,22500,22600,22600,22500,1413
|
|
20240613,102000,5857005400,22550,22600,22600,22550,2773
|
|
20240613,101900,5794472050,22600,22550,22600,22550,770
|
|
20240613,101800,5777103550,22550,22600,22600,22550,1050
|
|
20240613,101700,5753424350,22550,22600,22600,22550,212
|
|
20240613,101600,5748637050,22600,22550,22600,22550,561
|
|
20240613,101500,5735958500,22600,22600,22600,22550,117
|
|
20240613,101400,5733318250,22600,22600,22600,22550,507
|
|
20240613,101300,5721884150,22600,22600,22600,22550,243
|
|
20240613,101200,5716400450,22550,22550,22550,22550,310
|
|
20240613,101100,5709409950,22600,22650,22650,22600,2101
|
|
20240613,101000,5661905000,22600,22600,22650,22600,115
|
|
20240613,100900,5659302400,22650,22600,22650,22550,1675
|
|
20240613,100800,5621472150,22600,22600,22600,22600,3933
|
|
20240613,100700,5532586350,22600,22600,22600,22550,2100
|
|
20240613,100600,5485169700,22550,22550,22600,22550,2968
|
|
20240613,100500,5418236800,22550,22550,22600,22550,1482
|
|
20240613,100400,5384806700,22550,22600,22600,22550,294
|
|
20240613,100300,5378171950,22550,22550,22600,22550,965
|
|
20240613,100200,5356406900,22550,22550,22600,22550,987
|
|
20240613,100100,5334146750,22600,22550,22600,22550,5
|
|
20240613,100000,5334033800,22550,22600,22600,22550,1384
|
|
20240613,095900,5302801900,22600,22600,22600,22550,1316
|
|
20240613,095800,5273060350,22550,22600,22600,22550,252
|
|
20240613,095700,5267370550,22600,22600,22600,22550,1365
|
|
20240613,095600,5236523100,22600,22600,22650,22550,7040
|
|
20240613,095500,5077430800,22600,22550,22600,22550,1480
|
|
20240613,095400,5044056550,22550,22600,22600,22550,3158
|
|
20240613,095300,4972803350,22550,22550,22600,22550,153
|
|
20240613,095200,4969351650,22550,22550,22550,22500,1991
|
|
20240613,095100,4924454850,22500,22550,22550,22500,413
|
|
20240613,095000,4915150550,22550,22500,22550,22500,754
|
|
20240613,094900,4898160800,22550,22550,22550,22500,349
|
|
20240613,094800,4890301700,22500,22500,22550,22500,2188
|
|
20240613,094700,4841017350,22550,22550,22550,22500,842
|
|
20240613,094600,4822032450,22550,22550,22550,22500,422
|
|
20240613,094500,4812521200,22500,22550,22550,22500,357
|
|
20240613,094400,4804487600,22550,22500,22550,22500,292
|
|
20240613,094300,4797917100,22500,22550,22550,22500,454
|
|
20240613,094200,4787681950,22550,22500,22550,22500,1159
|
|
20240613,094100,4761568000,22550,22500,22550,22500,90
|
|
20240613,094000,4759539550,22500,22550,22550,22500,185
|
|
20240613,093900,4755376400,22500,22550,22550,22500,1604
|
|
20240613,093800,4719274350,22550,22500,22550,22500,2581
|
|
20240613,093700,4661125500,22550,22550,22550,22500,1466
|
|
20240613,093600,4628116200,22550,22550,22550,22500,528
|
|
20240613,093500,4616210400,22500,22550,22550,22500,277
|
|
20240613,093400,4609974850,22550,22500,22550,22500,859
|
|
20240613,093300,4590624800,22550,22550,22550,22500,1098
|
|
20240613,093200,4565872250,22550,22500,22550,22500,394
|
|
20240613,093100,4556992900,22500,22550,22550,22500,957
|
|
20240613,093000,4535431700,22550,22550,22550,22550,6544
|
|
20240613,092900,4387864500,22550,22600,22600,22550,1685
|
|
20240613,092800,4349860150,22550,22600,22600,22550,517
|
|
20240613,092700,4338198600,22600,22600,22600,22550,1174
|
|
20240613,092600,4311696450,22600,22600,22600,22600,1547
|
|
20240613,092500,4276734250,22650,22600,22650,22600,271
|
|
20240613,092400,4270599050,22550,22650,22650,22550,2096
|
|
20240613,092300,4223200300,22600,22650,22700,22600,3642
|
|
20240613,092200,4140797900,22650,22650,22650,22600,7866
|
|
20240613,092100,3963025800,22650,22600,22650,22600,2924
|
|
20240613,092000,3896834450,22600,22650,22650,22600,6266
|
|
20240613,091900,3754963750,22650,22600,22650,22600,3568
|
|
20240613,091800,3674259550,22600,22700,22700,22600,6148
|
|
20240613,091700,3534934850,22750,22800,22800,22700,4349
|
|
20240613,091600,3436082300,22800,22750,22850,22750,7508
|
|
20240613,091500,3264902400,22750,22800,22800,22750,2534
|
|
20240613,091400,3207186600,22800,22800,22850,22800,2536
|
|
20240613,091300,3149351850,22800,22750,22800,22750,9518
|
|
20240613,091200,2932510850,22800,22750,22800,22750,2836
|
|
20240613,091100,2867923000,22800,22800,22850,22750,3548
|
|
20240613,091000,2787025350,22800,22800,22850,22750,4198
|
|
20240613,090900,2691320150,22750,22800,22800,22750,1626
|
|
20240613,090800,2654320400,22750,22750,22800,22700,3285
|
|
20240613,090700,2579517700,22700,22750,22750,22650,4428
|
|
20240613,090600,2478984150,22700,22850,22850,22700,8364
|
|
20240613,090500,2288615150,22850,22850,22900,22800,10233
|
|
20240613,090400,2054664650,22800,22750,22900,22750,9951
|
|
20240613,090300,1827548650,22750,22700,22800,22650,6425
|
|
20240613,090200,1681237400,22700,22850,22850,22700,12728
|
|
20240613,090100,1391125450,22850,22800,22900,22700,14610
|
|
20240613,090000,1057902450,22850,22700,22900,22550,46059
|