650 lines
35 KiB
CSV
650 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,194700,20278779850,22100,22100,22100,22100,23303
|
|
20240607,194600,20278779850,22100,22100,22100,22100,0
|
|
20240607,194500,20278779850,22100,22100,22100,22100,0
|
|
20240607,194400,20278779850,22100,22100,22100,22100,0
|
|
20240607,194300,20278779850,22100,22100,22100,22100,0
|
|
20240607,194200,20278779850,22100,22100,22100,22100,0
|
|
20240607,194100,20278779850,22100,22100,22100,22100,0
|
|
20240607,194000,20278779850,22100,22100,22100,22100,0
|
|
20240607,193900,20278779850,22100,22100,22100,22100,0
|
|
20240607,193800,20278779850,22100,22100,22100,22100,0
|
|
20240607,193700,20278779850,22100,22100,22100,22100,0
|
|
20240607,193600,20278779850,22100,22100,22100,22100,0
|
|
20240607,193500,20278779850,22100,22100,22100,22100,0
|
|
20240607,193400,20278779850,22100,22100,22100,22100,0
|
|
20240607,193300,20278779850,22100,22100,22100,22100,0
|
|
20240607,193200,20278779850,22100,22100,22100,22100,0
|
|
20240607,193100,20278779850,22100,22100,22100,22100,0
|
|
20240607,193000,20278779850,22100,22100,22100,22100,0
|
|
20240607,192900,20278779850,22100,22100,22100,22100,0
|
|
20240607,192800,20278779850,22100,22100,22100,22100,0
|
|
20240607,192700,20278779850,22100,22100,22100,22100,0
|
|
20240607,192600,20278779850,22100,22100,22100,22100,0
|
|
20240607,192500,20278779850,22100,22100,22100,22100,0
|
|
20240607,192400,20278779850,22100,22100,22100,22100,0
|
|
20240607,192300,20278779850,22100,22100,22100,22100,0
|
|
20240607,192200,20278779850,22100,22100,22100,22100,0
|
|
20240607,192100,20278779850,22100,22100,22100,22100,0
|
|
20240607,192000,20278779850,22100,22100,22100,22100,0
|
|
20240607,191900,20278779850,22100,22100,22100,22100,0
|
|
20240607,191800,20278779850,22100,22100,22100,22100,0
|
|
20240607,191700,20278779850,22100,22100,22100,22100,23303
|
|
20240607,191600,20278779850,22100,22100,22100,22100,0
|
|
20240607,191500,20278779850,22100,22100,22100,22100,0
|
|
20240607,191400,20278779850,22100,22100,22100,22100,0
|
|
20240607,191300,20278779850,22100,22100,22100,22100,0
|
|
20240607,191200,20278779850,22100,22100,22100,22100,0
|
|
20240607,191100,20278779850,22100,22100,22100,22100,0
|
|
20240607,191000,20278779850,22100,22100,22100,22100,0
|
|
20240607,190900,20278779850,22100,22100,22100,22100,0
|
|
20240607,190800,20278779850,22100,22100,22100,22100,0
|
|
20240607,190700,20278779850,22100,22100,22100,22100,0
|
|
20240607,190600,20278779850,22100,22100,22100,22100,0
|
|
20240607,190500,20278779850,22100,22100,22100,22100,0
|
|
20240607,190400,20278779850,22100,22100,22100,22100,0
|
|
20240607,190300,20278779850,22100,22100,22100,22100,0
|
|
20240607,190200,20278779850,22100,22100,22100,22100,0
|
|
20240607,190100,20278779850,22100,22100,22100,22100,0
|
|
20240607,190000,20278779850,22100,22100,22100,22100,0
|
|
20240607,185900,20278779850,22100,22100,22100,22100,0
|
|
20240607,185800,20278779850,22100,22100,22100,22100,0
|
|
20240607,185700,20278779850,22100,22100,22100,22100,0
|
|
20240607,185600,20278779850,22100,22100,22100,22100,0
|
|
20240607,185500,20278779850,22100,22100,22100,22100,0
|
|
20240607,185400,20278779850,22100,22100,22100,22100,0
|
|
20240607,185300,20278779850,22100,22100,22100,22100,0
|
|
20240607,185200,20278779850,22100,22100,22100,22100,0
|
|
20240607,185100,20278779850,22100,22100,22100,22100,0
|
|
20240607,185000,20278779850,22100,22100,22100,22100,0
|
|
20240607,184900,20278779850,22100,22100,22100,22100,0
|
|
20240607,184800,20278779850,22100,22100,22100,22100,0
|
|
20240607,184700,20278779850,22100,22100,22100,22100,23303
|
|
20240607,184600,20278779850,22100,22100,22100,22100,0
|
|
20240607,184500,20278779850,22100,22100,22100,22100,0
|
|
20240607,184400,20278779850,22100,22100,22100,22100,0
|
|
20240607,184300,20278779850,22100,22100,22100,22100,0
|
|
20240607,184200,20278779850,22100,22100,22100,22100,0
|
|
20240607,184100,20278779850,22100,22100,22100,22100,0
|
|
20240607,184000,20278779850,22100,22100,22100,22100,0
|
|
20240607,183900,20278779850,22100,22100,22100,22100,0
|
|
20240607,183800,20278779850,22100,22100,22100,22100,0
|
|
20240607,183700,20278779850,22100,22100,22100,22100,0
|
|
20240607,183600,20278779850,22100,22100,22100,22100,0
|
|
20240607,183500,20278779850,22100,22100,22100,22100,0
|
|
20240607,183400,20278779850,22100,22100,22100,22100,0
|
|
20240607,183300,20278779850,22100,22100,22100,22100,0
|
|
20240607,183200,20278779850,22100,22100,22100,22100,0
|
|
20240607,183100,20278779850,22100,22100,22100,22100,0
|
|
20240607,183000,20278779850,22100,22100,22100,22100,0
|
|
20240607,182900,20278779850,22100,22100,22100,22100,0
|
|
20240607,182800,20278779850,22100,22100,22100,22100,0
|
|
20240607,182700,20278779850,22100,22100,22100,22100,0
|
|
20240607,182600,20278779850,22100,22100,22100,22100,0
|
|
20240607,182500,20278779850,22100,22100,22100,22100,0
|
|
20240607,182400,20278779850,22100,22100,22100,22100,0
|
|
20240607,182300,20278779850,22100,22100,22100,22100,0
|
|
20240607,182200,20278779850,22100,22100,22100,22100,0
|
|
20240607,182100,20278779850,22100,22100,22100,22100,0
|
|
20240607,182000,20278779850,22100,22100,22100,22100,0
|
|
20240607,181900,20278779850,22100,22100,22100,22100,0
|
|
20240607,181800,20278779850,22100,22100,22100,22100,0
|
|
20240607,181700,20278779850,22100,22100,22100,22100,23303
|
|
20240607,181600,20278779850,22100,22100,22100,22100,0
|
|
20240607,181500,20278779850,22100,22100,22100,22100,0
|
|
20240607,181400,20278779850,22100,22100,22100,22100,0
|
|
20240607,181300,20278779850,22100,22100,22100,22100,0
|
|
20240607,181200,20278779850,22100,22100,22100,22100,0
|
|
20240607,181100,20278779850,22100,22100,22100,22100,0
|
|
20240607,181000,20278779850,22100,22100,22100,22100,0
|
|
20240607,180900,20278779850,22100,22100,22100,22100,0
|
|
20240607,180800,20278779850,22100,22100,22100,22100,0
|
|
20240607,180700,20278779850,22100,22100,22100,22100,0
|
|
20240607,180600,20278779850,22100,22100,22100,22100,0
|
|
20240607,180500,20278779850,22100,22100,22100,22100,0
|
|
20240607,180400,20278779850,22100,22100,22100,22100,0
|
|
20240607,180300,20278779850,22100,22100,22100,22100,0
|
|
20240607,180200,20278779850,22100,22100,22100,22100,0
|
|
20240607,180100,20278779850,22100,22100,22100,22100,0
|
|
20240607,180000,20278779850,22100,22100,22100,22100,0
|
|
20240607,175900,20278779850,22100,22100,22100,22100,0
|
|
20240607,175800,20278779850,22100,22100,22100,22100,0
|
|
20240607,175700,20278779850,22100,22100,22100,22100,0
|
|
20240607,175600,20278779850,22100,22100,22100,22100,0
|
|
20240607,175500,20278779850,22100,22100,22100,22100,0
|
|
20240607,175400,20278779850,22100,22100,22100,22100,0
|
|
20240607,175300,20278779850,22100,22100,22100,22100,0
|
|
20240607,175200,20278779850,22100,22100,22100,22100,0
|
|
20240607,175100,20278779850,22100,22100,22100,22100,0
|
|
20240607,175000,20278779850,22100,22100,22100,22100,0
|
|
20240607,174900,20278779850,22100,22100,22100,22100,0
|
|
20240607,174800,20278779850,22100,22100,22100,22100,0
|
|
20240607,174700,20278779850,22100,22100,22100,22100,23303
|
|
20240607,174600,20278779850,22100,22100,22100,22100,0
|
|
20240607,174500,20278779850,22100,22100,22100,22100,0
|
|
20240607,174400,20278779850,22100,22100,22100,22100,0
|
|
20240607,174300,20278779850,22100,22100,22100,22100,0
|
|
20240607,174200,20278779850,22100,22100,22100,22100,0
|
|
20240607,174100,20278779850,22100,22100,22100,22100,0
|
|
20240607,174000,20278779850,22100,22100,22100,22100,0
|
|
20240607,173900,20278779850,22100,22100,22100,22100,0
|
|
20240607,173800,20278779850,22100,22100,22100,22100,0
|
|
20240607,173700,20278779850,22100,22100,22100,22100,0
|
|
20240607,173600,20278779850,22100,22100,22100,22100,0
|
|
20240607,173500,20278779850,22100,22100,22100,22100,0
|
|
20240607,173400,20278779850,22100,22100,22100,22100,0
|
|
20240607,173300,20278779850,22100,22100,22100,22100,0
|
|
20240607,173200,20278779850,22100,22100,22100,22100,0
|
|
20240607,173100,20278779850,22100,22100,22100,22100,0
|
|
20240607,173000,20278779850,22100,22100,22100,22100,0
|
|
20240607,172900,20278779850,22100,22100,22100,22100,0
|
|
20240607,172800,20278779850,22100,22100,22100,22100,0
|
|
20240607,172700,20278779850,22100,22100,22100,22100,0
|
|
20240607,172600,20278779850,22100,22100,22100,22100,0
|
|
20240607,172500,20278779850,22100,22100,22100,22100,0
|
|
20240607,172400,20278779850,22100,22100,22100,22100,0
|
|
20240607,172300,20278779850,22100,22100,22100,22100,0
|
|
20240607,172200,20278779850,22100,22100,22100,22100,0
|
|
20240607,172100,20278779850,22100,22100,22100,22100,0
|
|
20240607,172000,20278779850,22100,22100,22100,22100,0
|
|
20240607,171900,20278779850,22100,22100,22100,22100,0
|
|
20240607,171800,20278779850,22100,22100,22100,22100,0
|
|
20240607,171700,20278779850,22100,22100,22100,22100,23303
|
|
20240607,171600,20278779850,22100,22100,22100,22100,0
|
|
20240607,171500,20278779850,22100,22100,22100,22100,0
|
|
20240607,171400,20278779850,22100,22100,22100,22100,0
|
|
20240607,171300,20278779850,22100,22100,22100,22100,0
|
|
20240607,171200,20278779850,22100,22100,22100,22100,0
|
|
20240607,171100,20278779850,22100,22100,22100,22100,0
|
|
20240607,171000,20278779850,22100,22100,22100,22100,0
|
|
20240607,170900,20278779850,22100,22100,22100,22100,0
|
|
20240607,170800,20278779850,22100,22100,22100,22100,0
|
|
20240607,170700,20278779850,22100,22100,22100,22100,0
|
|
20240607,170600,20278779850,22100,22100,22100,22100,0
|
|
20240607,170500,20278779850,22100,22100,22100,22100,0
|
|
20240607,170400,20278779850,22100,22100,22100,22100,0
|
|
20240607,170300,20278779850,22100,22100,22100,22100,0
|
|
20240607,170200,20278779850,22100,22100,22100,22100,0
|
|
20240607,170100,20278779850,22100,22100,22100,22100,0
|
|
20240607,170000,20278779850,22100,22100,22100,22100,0
|
|
20240607,165900,20278779850,22100,22100,22100,22100,0
|
|
20240607,165800,20278779850,22100,22100,22100,22100,0
|
|
20240607,165700,20278779850,22100,22100,22100,22100,0
|
|
20240607,165600,20278779850,22100,22100,22100,22100,0
|
|
20240607,165500,20278779850,22100,22100,22100,22100,0
|
|
20240607,165400,20278779850,22100,22100,22100,22100,0
|
|
20240607,165300,20278779850,22100,22100,22100,22100,0
|
|
20240607,165200,20278779850,22100,22100,22100,22100,0
|
|
20240607,165100,20278779850,22100,22100,22100,22100,0
|
|
20240607,165000,20278779850,22100,22100,22100,22100,0
|
|
20240607,164900,20278779850,22100,22100,22100,22100,0
|
|
20240607,164800,20278779850,22100,22100,22100,22100,0
|
|
20240607,164700,20278779850,22100,22100,22100,22100,23303
|
|
20240607,164600,20278779850,22100,22100,22100,22100,0
|
|
20240607,164500,20278779850,22100,22100,22100,22100,0
|
|
20240607,164400,20278779850,22100,22100,22100,22100,0
|
|
20240607,164300,20278779850,22100,22100,22100,22100,0
|
|
20240607,164200,20278779850,22100,22100,22100,22100,0
|
|
20240607,164100,20278779850,22100,22100,22100,22100,0
|
|
20240607,164000,20278779850,22100,22100,22100,22100,0
|
|
20240607,163900,20278779850,22100,22100,22100,22100,0
|
|
20240607,163800,20278779850,22100,22100,22100,22100,0
|
|
20240607,163700,20278779850,22100,22100,22100,22100,0
|
|
20240607,163600,20278779850,22100,22100,22100,22100,0
|
|
20240607,163500,20278779850,22100,22100,22100,22100,0
|
|
20240607,163400,20278779850,22100,22100,22100,22100,0
|
|
20240607,163300,20278779850,22100,22100,22100,22100,0
|
|
20240607,163200,20278779850,22100,22100,22100,22100,0
|
|
20240607,163100,20278779850,22100,22100,22100,22100,0
|
|
20240607,163000,20278779850,22100,22100,22100,22100,0
|
|
20240607,162900,20278779850,22100,22100,22100,22100,0
|
|
20240607,162800,20278779850,22100,22100,22100,22100,0
|
|
20240607,162700,20278779850,22100,22100,22100,22100,0
|
|
20240607,162600,20278779850,22100,22100,22100,22100,0
|
|
20240607,162500,20278779850,22100,22100,22100,22100,0
|
|
20240607,162400,20278779850,22100,22100,22100,22100,0
|
|
20240607,162300,20278779850,22100,22100,22100,22100,0
|
|
20240607,162200,20278779850,22100,22100,22100,22100,0
|
|
20240607,162100,20278779850,22100,22100,22100,22100,0
|
|
20240607,162000,20278779850,22100,22100,22100,22100,0
|
|
20240607,161900,20278779850,22100,22100,22100,22100,0
|
|
20240607,161800,20278779850,22100,22100,22100,22100,0
|
|
20240607,161700,20278779850,22100,22100,22100,22100,23303
|
|
20240607,161600,20278779850,22100,22100,22100,22100,0
|
|
20240607,161500,20278779850,22100,22100,22100,22100,0
|
|
20240607,161400,20278779850,22100,22100,22100,22100,0
|
|
20240607,161300,20278779850,22100,22100,22100,22100,0
|
|
20240607,161200,20278779850,22100,22100,22100,22100,0
|
|
20240607,161100,20278779850,22100,22100,22100,22100,0
|
|
20240607,161000,20278779850,22100,22100,22100,22100,0
|
|
20240607,160900,20278779850,22100,22100,22100,22100,0
|
|
20240607,160800,20278779850,22100,22100,22100,22100,0
|
|
20240607,160700,20278779850,22100,22100,22100,22100,0
|
|
20240607,160600,20278779850,22100,22100,22100,22100,0
|
|
20240607,160500,20278779850,22100,22100,22100,22100,0
|
|
20240607,160400,20278779850,22100,22100,22100,22100,0
|
|
20240607,160300,20278779850,22100,22100,22100,22100,0
|
|
20240607,160200,20278779850,22100,22100,22100,22100,0
|
|
20240607,160100,20278779850,22100,22100,22100,22100,0
|
|
20240607,160000,20278779850,22100,22100,22100,22100,0
|
|
20240607,155900,20278779850,22100,22100,22100,22100,0
|
|
20240607,155800,20278779850,22100,22100,22100,22100,0
|
|
20240607,155700,20278779850,22100,22100,22100,22100,0
|
|
20240607,155600,20278779850,22100,22100,22100,22100,0
|
|
20240607,155500,20278779850,22100,22100,22100,22100,0
|
|
20240607,155400,20278779850,22100,22100,22100,22100,0
|
|
20240607,155300,20278779850,22100,22100,22100,22100,0
|
|
20240607,155200,20278779850,22100,22100,22100,22100,0
|
|
20240607,155100,20278779850,22100,22100,22100,22100,0
|
|
20240607,155000,20278779850,22100,22100,22100,22100,0
|
|
20240607,154900,20278779850,22100,22100,22100,22100,0
|
|
20240607,154800,20278779850,22100,22100,22100,22100,0
|
|
20240607,154700,20278779850,22100,22100,22100,22100,23303
|
|
20240607,154600,20278779850,22100,22100,22100,22100,0
|
|
20240607,154500,20278779850,22100,22100,22100,22100,0
|
|
20240607,154400,20278779850,22100,22100,22100,22100,0
|
|
20240607,154300,20278779850,22100,22100,22100,22100,0
|
|
20240607,154200,20278779850,22100,22100,22100,22100,0
|
|
20240607,154100,20278779850,22100,22100,22100,22100,0
|
|
20240607,154000,20278779850,22100,22100,22100,22100,0
|
|
20240607,153900,20278779850,22100,22100,22100,22100,0
|
|
20240607,153800,20278779850,22100,22100,22100,22100,0
|
|
20240607,153700,20278779850,22100,22100,22100,22100,0
|
|
20240607,153600,20278779850,22100,22100,22100,22100,0
|
|
20240607,153500,20278779850,22100,22100,22100,22100,0
|
|
20240607,153400,20278779850,22100,22100,22100,22100,0
|
|
20240607,153300,20278779850,22100,22100,22100,22100,0
|
|
20240607,153200,20278779850,22100,22100,22100,22100,0
|
|
20240607,153100,20278779850,22100,22100,22100,22100,0
|
|
20240607,153000,20278779850,22100,22100,22100,22100,23303
|
|
20240607,152900,19763783550,22050,22050,22050,22050,0
|
|
20240607,152800,19763783550,22050,22050,22050,22050,0
|
|
20240607,152700,19763783550,22050,22050,22050,22050,0
|
|
20240607,152600,19763783550,22050,22050,22050,22050,0
|
|
20240607,152500,19763783550,22050,22050,22050,22050,0
|
|
20240607,152400,19763783550,22050,22050,22050,22050,0
|
|
20240607,152300,19763783550,22050,22050,22050,22050,0
|
|
20240607,152200,19763783550,22050,22050,22050,22050,0
|
|
20240607,152100,19763783550,22050,22050,22050,22050,0
|
|
20240607,152000,19763783550,22050,22050,22050,22050,0
|
|
20240607,151900,19763783550,22050,22000,22050,21950,3329
|
|
20240607,151800,19690544100,22000,22050,22050,21950,32212
|
|
20240607,151700,18981827200,22050,22050,22050,22000,706
|
|
20240607,151600,18966266550,22000,22050,22100,22000,9081
|
|
20240607,151500,18766031200,22100,22100,22100,22050,909
|
|
20240607,151400,18745972900,22100,22050,22100,22050,1679
|
|
20240607,151300,18708913900,22050,22000,22050,22000,1202
|
|
20240607,151200,18682418800,22050,22000,22050,22000,1419
|
|
20240607,151100,18651159550,22000,22100,22100,22000,9184
|
|
20240607,151000,18448643700,22100,22050,22100,22050,1807
|
|
20240607,150900,18408779600,22100,22100,22100,22050,3540
|
|
20240607,150800,18330713700,22100,22050,22100,22050,781
|
|
20240607,150700,18313470800,22100,22050,22100,22050,970
|
|
20240607,150600,18292067750,22100,22050,22100,22050,3523
|
|
20240607,150500,18214377150,22050,22050,22050,22000,2338
|
|
20240607,150400,18162844650,22050,22050,22050,22000,2360
|
|
20240607,150300,18110875850,22050,22050,22050,22050,824
|
|
20240607,150200,18092706650,22050,22050,22050,22050,125
|
|
20240607,150100,18089950400,22050,22050,22050,22000,2154
|
|
20240607,150000,18042531450,22000,22050,22100,22000,1028
|
|
20240607,145900,18019844900,22000,22050,22050,22000,1090
|
|
20240607,145800,17995824050,22050,22050,22050,22050,1533
|
|
20240607,145700,17962021400,22050,22050,22050,22000,1253
|
|
20240607,145600,17934403000,22050,22050,22050,22000,8528
|
|
20240607,145500,17746362100,22050,22050,22100,22050,578
|
|
20240607,145400,17733590850,22100,22050,22100,22050,236
|
|
20240607,145300,17728385650,22050,22100,22100,22050,187
|
|
20240607,145200,17724257950,22050,22100,22100,22050,495
|
|
20240607,145100,17713322500,22100,22100,22100,22100,163
|
|
20240607,145000,17709720200,22050,22050,22050,22000,1802
|
|
20240607,144900,17669991100,22050,22050,22050,22050,530
|
|
20240607,144800,17658304600,22050,22000,22050,22000,1979
|
|
20240607,144700,17614729350,22050,22050,22050,22000,268
|
|
20240607,144600,17608830000,22050,22050,22050,22050,547
|
|
20240607,144500,17596768650,22000,22000,22050,22000,624
|
|
20240607,144400,17583020900,22000,22050,22050,22000,634
|
|
20240607,144300,17569056650,22050,22050,22050,22000,718
|
|
20240607,144200,17553239750,22050,22050,22050,22000,187
|
|
20240607,144100,17549119050,22050,22000,22050,22000,1714
|
|
20240607,144000,17511404000,22000,22050,22100,22000,3446
|
|
20240607,143900,17435566500,22050,22050,22100,22000,132
|
|
20240607,143800,17432655650,22050,22050,22100,22050,5514
|
|
20240607,143700,17311061950,22100,22100,22100,22050,627
|
|
20240607,143600,17297206700,22100,22100,22100,22050,73
|
|
20240607,143500,17295594100,22100,22100,22100,22100,81
|
|
20240607,143400,17293804000,22100,22100,22100,22050,540
|
|
20240607,143300,17281871000,22100,22050,22100,22050,543
|
|
20240607,143200,17269896900,22050,22050,22100,22050,93
|
|
20240607,143100,17267844350,22050,22050,22100,22050,1758
|
|
20240607,143000,17229026000,22050,22050,22100,22050,1031
|
|
20240607,142900,17206243600,22050,22100,22100,22050,578
|
|
20240607,142800,17193498050,22100,22050,22100,22050,952
|
|
20240607,142700,17172481450,22050,22050,22100,22050,5131
|
|
20240607,142600,17059342200,22050,22100,22100,22050,3815
|
|
20240607,142500,16975213300,22100,22100,22100,22050,543
|
|
20240607,142400,16963213050,22100,22100,22100,22050,326
|
|
20240607,142300,16956010800,22100,22100,22100,22050,2053
|
|
20240607,142200,16910645400,22100,22050,22100,22050,482
|
|
20240607,142100,16899993550,22050,22100,22100,22050,300
|
|
20240607,142000,16893363900,22100,22100,22100,22050,111
|
|
20240607,141900,16890910900,22100,22100,22100,22050,2132
|
|
20240607,141800,16843877750,22100,22050,22100,22050,520
|
|
20240607,141700,16832410950,22100,22050,22100,22050,128
|
|
20240607,141600,16829584750,22050,22100,22100,22050,736
|
|
20240607,141500,16813334800,22100,22100,22100,22050,384
|
|
20240607,141400,16804850950,22100,22100,22100,22050,394
|
|
20240607,141300,16796147150,22100,22100,22100,22050,1757
|
|
20240607,141200,16757318900,22100,22100,22100,22050,240
|
|
20240607,141100,16752021450,22050,22050,22100,22050,416
|
|
20240607,141000,16742846250,22100,22100,22100,22050,493
|
|
20240607,140900,16731951050,22050,22100,22100,22050,224
|
|
20240607,140800,16727005750,22100,22100,22100,22050,257
|
|
20240607,140700,16721326350,22100,22100,22100,22050,491
|
|
20240607,140600,16710475300,22050,22000,22100,22000,2242
|
|
20240607,140500,16661038950,22000,22000,22050,22000,87
|
|
20240607,140400,16659123050,22000,22050,22050,22000,567
|
|
20240607,140300,16646625250,22050,22000,22050,22000,437
|
|
20240607,140200,16637009250,22000,22050,22050,22000,195
|
|
20240607,140100,16632715400,22000,22000,22050,22000,563
|
|
20240607,140000,16620303400,22000,22050,22050,22000,4786
|
|
20240607,135900,16514787550,22100,22100,22100,22050,659
|
|
20240607,135800,16500248700,22050,22150,22150,22050,615
|
|
20240607,135700,16486649800,22150,22050,22150,22050,3301
|
|
20240607,135600,16413701450,22050,22100,22100,22050,365
|
|
20240607,135500,16405635950,22100,22050,22100,22050,537
|
|
20240607,135400,16393768300,22100,22050,22100,22050,413
|
|
20240607,135300,16384660350,22050,22100,22100,22050,706
|
|
20240607,135200,16369061000,22100,22100,22100,22050,424
|
|
20240607,135100,16359692100,22100,22100,22100,22100,194
|
|
20240607,135000,16355404700,22100,22150,22150,22100,1425
|
|
20240607,134900,16323910400,22150,22150,22150,22100,452
|
|
20240607,134800,16313900000,22150,22150,22150,22100,1224
|
|
20240607,134700,16286846400,22150,22150,22150,22150,129
|
|
20240607,134600,16283989050,22150,22150,22150,22150,910
|
|
20240607,134500,16263832550,22150,22100,22150,22100,18
|
|
20240607,134400,16263433950,22150,22100,22150,22050,605
|
|
20240607,134300,16250061400,22100,22150,22150,22100,732
|
|
20240607,134200,16233863900,22150,22100,22150,22100,632
|
|
20240607,134100,16219894200,22100,22150,22150,22100,999
|
|
20240607,134000,16197810550,22150,22150,22150,22100,603
|
|
20240607,133900,16184454150,22150,22150,22150,22100,510
|
|
20240607,133800,16173167650,22150,22150,22150,22100,225
|
|
20240607,133700,16168189700,22150,22150,22150,22100,803
|
|
20240607,133600,16150403300,22100,22150,22150,22100,486
|
|
20240607,133500,16139639050,22100,22150,22150,22100,178
|
|
20240607,133400,16135704500,22100,22150,22150,22100,344
|
|
20240607,133300,16128085950,22150,22150,22150,22100,917
|
|
20240607,133200,16107807150,22150,22200,22200,22150,1150
|
|
20240607,133100,16082305300,22200,22200,22200,22200,354
|
|
20240607,133000,16074446500,22200,22150,22200,22150,446
|
|
20240607,132900,16064556400,22150,22150,22150,22150,1434
|
|
20240607,132800,16032793300,22150,22100,22150,22100,223
|
|
20240607,132700,16027854150,22100,22100,22150,22100,1073
|
|
20240607,132600,16004128500,22100,22100,22150,22100,415
|
|
20240607,132500,15994956400,22100,22150,22150,22100,350
|
|
20240607,132400,15987205900,22150,22100,22150,22050,6625
|
|
20240607,132300,15841023350,22100,22150,22150,22100,1365
|
|
20240607,132200,15810852750,22100,22150,22150,22100,1721
|
|
20240607,132100,15772733100,22150,22100,22200,22100,2465
|
|
20240607,132000,15718126900,22100,22150,22150,22100,32
|
|
20240607,131900,15717418350,22050,22100,22150,22050,1870
|
|
20240607,131800,15676083400,22100,22100,22100,22100,347
|
|
20240607,131700,15668414700,22100,22100,22100,22100,20
|
|
20240607,131600,15667972700,22100,22100,22100,22100,327
|
|
20240607,131500,15660746000,22100,22050,22100,22050,358
|
|
20240607,131400,15652835550,22050,22050,22100,22000,162
|
|
20240607,131300,15649260900,22050,22050,22050,22050,335
|
|
20240607,131200,15641874150,22050,22050,22050,22050,460
|
|
20240607,131100,15631731150,22050,22100,22100,22000,2233
|
|
20240607,131000,15582496500,22100,22100,22100,22100,2008
|
|
20240607,130900,15538119700,22100,22100,22100,22100,280
|
|
20240607,130800,15531931700,22100,22100,22100,22100,112
|
|
20240607,130700,15529456500,22100,22100,22150,22050,921
|
|
20240607,130600,15509123700,22100,22100,22150,22100,270
|
|
20240607,130500,15503156100,22100,22100,22100,22100,475
|
|
20240607,130400,15492658600,22100,22100,22100,22100,255
|
|
20240607,130300,15487023100,22100,22100,22100,22050,669
|
|
20240607,130200,15472240200,22100,22100,22100,22100,961
|
|
20240607,130100,15451002100,22100,22100,22100,22100,267
|
|
20240607,130000,15445101400,22100,22050,22100,22050,437
|
|
20240607,125900,15435453900,22050,22100,22100,22050,2119
|
|
20240607,125800,15388639550,22050,22050,22050,22050,464
|
|
20240607,125700,15378408350,22050,22050,22050,22000,392
|
|
20240607,125600,15369765050,22050,22000,22050,22000,311
|
|
20240607,125500,15362922800,22050,22050,22100,22050,2917
|
|
20240607,125400,15298590750,22050,22050,22100,22050,521
|
|
20240607,125300,15287091800,22050,22050,22050,22050,450
|
|
20240607,125200,15277169300,22100,22050,22100,22000,482
|
|
20240607,125100,15266541150,22050,22050,22050,22050,490
|
|
20240607,125000,15255736650,22050,22050,22050,22000,685
|
|
20240607,124900,15240632550,22050,22050,22050,22050,219
|
|
20240607,124800,15235803600,22050,22000,22050,22000,235
|
|
20240607,124700,15230632100,22000,22000,22050,22000,164
|
|
20240607,124600,15227021400,22050,21950,22050,21950,389
|
|
20240607,124500,15218444450,22050,22000,22050,22000,1078
|
|
20240607,124400,15194716500,22000,22000,22000,22000,320
|
|
20240607,124300,15187676500,22050,22000,22050,22000,551
|
|
20240607,124200,15175546050,22000,22000,22000,22000,764
|
|
20240607,124100,15158738050,22000,22000,22000,21950,255
|
|
20240607,124000,15153131600,22000,22000,22000,22000,238
|
|
20240607,123900,15147895600,22000,22000,22000,22000,785
|
|
20240607,123800,15130625600,22000,22000,22000,22000,46
|
|
20240607,123700,15129613600,22000,21950,22000,21950,280
|
|
20240607,123600,15123454000,21950,22000,22000,21950,413
|
|
20240607,123500,15114376200,22000,22000,22000,21950,84
|
|
20240607,123400,15112529200,21950,22000,22000,21950,334
|
|
20240607,123300,15105187450,21950,21950,21950,21900,1590
|
|
20240607,123200,15070287050,21950,21950,21950,21900,107
|
|
20240607,123100,15067938750,21950,21950,21950,21950,1392
|
|
20240607,123000,15037384350,21950,21950,21950,21900,423
|
|
20240607,122900,15028105300,21900,21950,21950,21900,132
|
|
20240607,122800,15025211950,21950,21950,21950,21900,622
|
|
20240607,122700,15011580050,21950,21950,21950,21950,338
|
|
20240607,122600,15004160950,21950,22000,22000,21950,1822
|
|
20240607,122500,14964167350,22000,22000,22000,21950,815
|
|
20240607,122400,14946261300,21950,22000,22000,21950,294
|
|
20240607,122300,14939793450,22000,22000,22050,22000,218
|
|
20240607,122200,14934990100,22050,22050,22050,21950,233
|
|
20240607,122100,14929855000,22050,22000,22050,22000,296
|
|
20240607,122000,14923342800,22000,22050,22050,21950,121
|
|
20240607,121900,14920681600,22000,22000,22050,21950,1193
|
|
20240607,121800,14894396550,22000,22000,22000,22000,720
|
|
20240607,121700,14878556550,22000,22000,22000,22000,309
|
|
20240607,121600,14871758550,22000,22000,22000,22000,184
|
|
20240607,121500,14867710550,22000,22000,22000,22000,495
|
|
20240607,121400,14856820550,21950,21950,22000,21950,263
|
|
20240607,121300,14851043550,21950,22000,22000,21950,2157
|
|
20240607,121200,14803694250,22000,22000,22000,22000,312
|
|
20240607,121100,14796830250,22000,22000,22000,21950,277
|
|
20240607,121000,14790738450,22000,21950,22000,21950,220
|
|
20240607,120900,14785903400,21950,21950,22000,21950,627
|
|
20240607,120800,14772128150,21950,21950,22000,21950,630
|
|
20240607,120700,14758291750,21950,21900,21950,21900,202
|
|
20240607,120600,14753858900,21900,21950,21950,21900,653
|
|
20240607,120500,14739545250,21950,21950,22000,21900,936
|
|
20240607,120400,14719020300,21950,21950,21950,21950,1618
|
|
20240607,120300,14683505200,21900,21950,21950,21850,415
|
|
20240607,120200,14674407250,21900,21900,21950,21900,530
|
|
20240607,120100,14662791200,21900,21900,21900,21900,152
|
|
20240607,120000,14659462400,21850,21900,21950,21850,1353
|
|
20240607,115900,14629825350,21900,21900,21950,21900,346
|
|
20240607,115800,14622234650,21850,21950,21950,21850,320
|
|
20240607,115700,14615237650,21950,21950,21950,21900,522
|
|
20240607,115600,14603793050,21900,21900,21950,21850,338
|
|
20240607,115500,14596381700,21950,21950,21950,21850,3860
|
|
20240607,115400,14511848600,21950,21900,21950,21900,44
|
|
20240607,115300,14510884300,21950,21900,21950,21900,1319
|
|
20240607,115200,14481975700,21950,21950,21950,21950,227
|
|
20240607,115100,14476993050,21950,22000,22000,21950,99
|
|
20240607,115000,14474816500,22000,22000,22000,21900,1391
|
|
20240607,114900,14444297150,21950,21950,21950,21950,112
|
|
20240607,114800,14441838750,21950,22000,22000,21900,1112
|
|
20240607,114700,14417448900,22000,22000,22000,21900,3770
|
|
20240607,114600,14334725250,21950,22000,22000,21950,285
|
|
20240607,114500,14328464750,21950,21950,22000,21950,389
|
|
20240607,114400,14319915350,21950,21950,22000,21950,1034
|
|
20240607,114300,14297173500,21950,21950,22000,21950,408
|
|
20240607,114200,14288215900,21950,21950,22000,21900,2869
|
|
20240607,114100,14225354750,22000,21900,22000,21900,1299
|
|
20240607,114000,14196848450,21900,21950,22000,21900,901
|
|
20240607,113900,14177101800,21950,21950,21950,21950,318
|
|
20240607,113800,14170121700,22000,22000,22000,21950,958
|
|
20240607,113700,14149062200,21950,21950,22000,21950,1513
|
|
20240607,113600,14115844200,21950,22000,22000,21950,45
|
|
20240607,113500,14114854950,22000,22000,22000,21950,636
|
|
20240607,113400,14100872350,22000,21950,22000,21950,607
|
|
20240607,113300,14087535600,21950,22000,22000,21950,2293
|
|
20240607,113200,14037191250,21950,21950,22000,21950,872
|
|
20240607,113100,14018028100,22000,21950,22000,21900,1834
|
|
20240607,113000,13977745450,22000,21900,22000,21900,1241
|
|
20240607,112900,13950517750,21900,21950,21950,21900,939
|
|
20240607,112800,13929917300,21950,21950,22000,21850,10962
|
|
20240607,112700,13690139950,22000,22000,22000,21950,3898
|
|
20240607,112600,13604478300,22050,22000,22050,22000,547
|
|
20240607,112500,13592431900,22000,22050,22050,22000,1511
|
|
20240607,112400,13559178400,22000,22050,22050,22000,168
|
|
20240607,112300,13555481350,22050,22000,22050,21950,1516
|
|
20240607,112200,13522144750,22000,21950,22000,21950,1084
|
|
20240607,112100,13498300500,21950,21900,22000,21900,3806
|
|
20240607,112000,13414781900,21900,22000,22000,21900,3428
|
|
20240607,111900,13339506250,22000,22000,22000,21950,1182
|
|
20240607,111800,13313512900,22000,22050,22050,21950,16309
|
|
20240607,111700,12954852100,22050,22050,22100,22000,3518
|
|
20240607,111600,12877280450,22050,22050,22100,22000,2928
|
|
20240607,111500,12812726600,22050,22100,22150,22000,8392
|
|
20240607,111400,12627414100,22100,22100,22150,22050,1428
|
|
20240607,111300,12595863900,22050,22100,22100,22050,407
|
|
20240607,111200,12586874400,22100,22100,22100,22100,425
|
|
20240607,111100,12577481900,22100,22100,22100,22100,1002
|
|
20240607,111000,12555337700,22100,22050,22100,22050,691
|
|
20240607,110900,12540097250,22050,22050,22100,22050,3971
|
|
20240607,110800,12452493250,22050,22100,22100,22050,527
|
|
20240607,110700,12440853900,22100,22100,22150,22050,2002
|
|
20240607,110600,12396609250,22100,22100,22150,22100,4909
|
|
20240607,110500,12288118850,22150,22150,22150,22100,471
|
|
20240607,110400,12277697200,22100,22150,22150,22100,2610
|
|
20240607,110300,12219896050,22150,22150,22150,22100,5633
|
|
20240607,110200,12095240650,22200,22200,22200,22150,1557
|
|
20240607,110100,12060740250,22200,22250,22250,22150,5624
|
|
20240607,110000,11935902950,22250,22250,22300,22250,2613
|
|
20240607,105900,11877753100,22250,22250,22300,22250,1022
|
|
20240607,105800,11854978300,22250,22300,22300,22250,2495
|
|
20240607,105700,11799462800,22250,22250,22300,22250,320
|
|
20240607,105600,11792329850,22300,22250,22300,22250,513
|
|
20240607,105500,11780890450,22300,22250,22300,22200,594
|
|
20240607,105400,11767674000,22250,22250,22250,22250,1345
|
|
20240607,105300,11737747750,22250,22250,22250,22200,4424
|
|
20240607,105200,11639314800,22250,22200,22250,22200,741
|
|
20240607,105100,11622840750,22200,22200,22250,22200,751
|
|
20240607,105000,11606161600,22200,22200,22250,22150,4109
|
|
20240607,104900,11514796350,22200,22200,22250,22150,1242
|
|
20240607,104800,11487224050,22200,22200,22250,22150,1340
|
|
20240607,104700,11457472150,22200,22200,22200,22150,1305
|
|
20240607,104600,11428501200,22200,22150,22200,22150,2001
|
|
20240607,104500,11384083450,22200,22200,22200,22150,500
|
|
20240607,104400,11372987750,22200,22200,22250,22150,1112
|
|
20240607,104300,11348289500,22150,22200,22200,22150,1601
|
|
20240607,104200,11312759800,22150,22200,22200,22150,1337
|
|
20240607,104100,11283133750,22200,22200,22200,22150,642
|
|
20240607,104000,11268881650,22200,22250,22250,22150,2818
|
|
20240607,103900,11206314450,22250,22250,22250,22200,498
|
|
20240607,103800,11195237750,22250,22250,22250,22250,318
|
|
20240607,103700,11188162250,22250,22200,22250,22200,927
|
|
20240607,103600,11167549500,22250,22250,22300,22200,1867
|
|
20240607,103500,11126058850,22250,22250,22250,22200,1581
|
|
20240607,103400,11090886250,22200,22200,22200,22200,1052
|
|
20240607,103300,11067531850,22200,22200,22250,22200,689
|
|
20240607,103200,11052216150,22200,22250,22300,22200,3655
|
|
20240607,103100,10970887400,22250,22250,22300,22250,720
|
|
20240607,103000,10954859550,22250,22300,22300,22250,1587
|
|
20240607,102900,10919538550,22300,22250,22300,22200,2485
|
|
20240607,102800,10864244500,22250,22200,22250,22200,539
|
|
20240607,102700,10852264350,22250,22250,22250,22200,1702
|
|
20240607,102600,10814414050,22250,22200,22250,22200,982
|
|
20240607,102500,10792585550,22250,22250,22250,22200,475
|
|
20240607,102400,10782019450,22250,22250,22250,22200,268
|
|
20240607,102300,10776063900,22250,22250,22250,22200,304
|
|
20240607,102200,10769300200,22250,22150,22250,22150,877
|
|
20240607,102100,10749828300,22200,22200,22200,22150,305
|
|
20240607,102000,10743060800,22200,22250,22250,22150,5394
|
|
20240607,101900,10623215200,22250,22250,22250,22200,429
|
|
20240607,101800,10613679950,22250,22250,22250,22200,650
|
|
20240607,101700,10599218000,22250,22250,22250,22200,4477
|
|
20240607,101600,10499755050,22250,22200,22250,22200,2046
|
|
20240607,101500,10454240050,22250,22150,22250,22150,1776
|
|
20240607,101400,10414802550,22200,22150,22250,22150,1863
|
|
20240607,101300,10373458050,22150,22250,22250,22150,1755
|
|
20240607,101200,10334471250,22200,22200,22250,22150,2287
|
|
20240607,101100,10283702000,22200,22200,22200,22150,562
|
|
20240607,101000,10271238350,22150,22150,22200,22150,1378
|
|
20240607,100900,10240704100,22150,22150,22200,22150,1503
|
|
20240607,100800,10207411800,22150,22200,22200,22150,1700
|
|
20240607,100700,10169732500,22200,22200,22200,22150,3048
|
|
20240607,100600,10102160250,22200,22200,22250,22200,3492
|
|
20240607,100500,10024630300,22250,22300,22300,22250,6242
|
|
20240607,100400,9885725850,22300,22300,22350,22300,3137
|
|
20240607,100300,9815764900,22350,22350,22350,22300,4209
|
|
20240607,100200,9721786900,22300,22200,22350,22200,15522
|
|
20240607,100100,9376205650,22250,22250,22250,22200,2236
|
|
20240607,100000,9326542400,22250,22200,22250,22200,1762
|
|
20240607,095900,9287423750,22150,22150,22200,22150,1362
|
|
20240607,095800,9257226400,22200,22200,22250,22200,3021
|
|
20240607,095700,9190158850,22200,22250,22250,22150,3135
|
|
20240607,095600,9120540900,22200,22150,22250,22150,5095
|
|
20240607,095500,9007374050,22200,22150,22200,22150,703
|
|
20240607,095400,8991799900,22100,22100,22200,22100,5714
|
|
20240607,095300,8865301400,22100,22150,22150,22100,1745
|
|
20240607,095200,8826702800,22100,22100,22150,22050,7320
|
|
20240607,095100,8665182700,22100,22100,22100,22050,1154
|
|
20240607,095000,8639680000,22100,22100,22100,22050,1755
|
|
20240607,094900,8600905500,22050,22100,22150,22050,2333
|
|
20240607,094800,8549346200,22100,22050,22150,22050,3270
|
|
20240607,094700,8477097000,22050,22100,22100,22050,2610
|
|
20240607,094600,8419446600,22100,22050,22100,22050,1147
|
|
20240607,094500,8394131550,22100,22100,22100,22050,2045
|
|
20240607,094400,8348956450,22100,22150,22150,22100,3446
|
|
20240607,094300,8272793450,22150,22100,22150,22100,2124
|
|
20240607,094200,8225814350,22100,22150,22150,22100,1864
|
|
20240607,094100,8184559200,22150,22150,22150,22100,8933
|
|
20240607,094000,7986955600,22150,22250,22250,22150,10824
|
|
20240607,093900,7746842150,22250,22300,22300,22200,10750
|
|
20240607,093800,7507446450,22300,22350,22350,22250,12621
|
|
20240607,093700,7225922700,22400,22300,22400,22300,6205
|
|
20240607,093600,7087237000,22300,22350,22400,22250,26800
|
|
20240607,093500,6488098300,22350,22300,22350,22250,14674
|
|
20240607,093400,6160804000,22250,22250,22300,22200,5091
|
|
20240607,093300,6047513200,22250,22200,22300,22150,10691
|
|
20240607,093200,5809909150,22150,22200,22200,22150,4348
|
|
20240607,093100,5713502850,22150,22250,22250,22150,7763
|
|
20240607,093000,5541229350,22250,22250,22300,22200,3436
|
|
20240607,092900,5464811150,22250,22250,22300,22200,11796
|
|
20240607,092800,5202352350,22250,22200,22300,22150,17466
|
|
20240607,092700,4813885700,22200,22150,22200,22100,14920
|
|
20240607,092600,4482917500,22150,22150,22150,22050,12822
|
|
20240607,092500,4199429850,22100,22100,22150,22050,12547
|
|
20240607,092400,3922181800,22100,22050,22100,22050,3162
|
|
20240607,092300,3852338950,22050,22000,22100,22000,11388
|
|
20240607,092200,3601293350,22000,22000,22050,21950,7266
|
|
20240607,092100,3441393100,22000,22050,22050,21950,11789
|
|
20240607,092000,3182048000,22050,21900,22050,21850,22788
|
|
20240607,091900,2681405600,21900,21900,21950,21850,6691
|
|
20240607,091800,2534884600,21900,21900,21900,21850,1406
|
|
20240607,091700,2504097000,21900,21850,21950,21800,11575
|
|
20240607,091600,2250769100,21850,21850,21850,21800,6990
|
|
20240607,091500,2098089350,21850,21800,21850,21800,3042
|
|
20240607,091400,2031621900,21850,21850,21850,21800,3037
|
|
20240607,091300,1965292350,21850,21850,21850,21800,8491
|
|
20240607,091200,1779891900,21800,21800,21850,21750,2781
|
|
20240607,091100,1719264600,21800,21800,21850,21750,7352
|
|
20240607,091000,1558912550,21750,21750,21800,21700,4375
|
|
20240607,090900,1463767550,21750,21700,21750,21700,1269
|
|
20240607,090800,1436199500,21750,21650,21750,21600,2615
|
|
20240607,090700,1379411150,21650,21600,21650,21600,5685
|
|
20240607,090600,1256587150,21650,21700,21700,21600,5332
|
|
20240607,090500,1141035200,21700,21750,21800,21700,4989
|
|
20240607,090400,1032599200,21750,21750,21850,21700,13488
|
|
20240607,090300,738346300,21700,21700,21750,21650,7383
|
|
20240607,090200,577919350,21700,21650,21700,21600,7353
|
|
20240607,090100,418615700,21650,21650,21750,21600,3543
|
|
20240607,090000,341764500,21650,21700,21750,21550,15774
|