577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,183400,4179389250,22700,22700,22700,22700,3425
|
|
20240605,183300,4179389250,22700,22700,22700,22700,0
|
|
20240605,183200,4179389250,22700,22700,22700,22700,0
|
|
20240605,183100,4179389250,22700,22700,22700,22700,0
|
|
20240605,183000,4179389250,22700,22700,22700,22700,0
|
|
20240605,182900,4179389250,22700,22700,22700,22700,0
|
|
20240605,182800,4179389250,22700,22700,22700,22700,0
|
|
20240605,182700,4179389250,22700,22700,22700,22700,0
|
|
20240605,182600,4179389250,22700,22700,22700,22700,0
|
|
20240605,182500,4179389250,22700,22700,22700,22700,0
|
|
20240605,182400,4179389250,22700,22700,22700,22700,0
|
|
20240605,182300,4179389250,22700,22700,22700,22700,0
|
|
20240605,182200,4179389250,22700,22700,22700,22700,0
|
|
20240605,182100,4179389250,22700,22700,22700,22700,0
|
|
20240605,182000,4179389250,22700,22700,22700,22700,0
|
|
20240605,181900,4179389250,22700,22700,22700,22700,0
|
|
20240605,181800,4179389250,22700,22700,22700,22700,0
|
|
20240605,181700,4179389250,22700,22700,22700,22700,0
|
|
20240605,181600,4179389250,22700,22700,22700,22700,0
|
|
20240605,181500,4179389250,22700,22700,22700,22700,0
|
|
20240605,181400,4179389250,22700,22700,22700,22700,0
|
|
20240605,181300,4179389250,22700,22700,22700,22700,0
|
|
20240605,181200,4179389250,22700,22700,22700,22700,0
|
|
20240605,181100,4179389250,22700,22700,22700,22700,0
|
|
20240605,181000,4179389250,22700,22700,22700,22700,0
|
|
20240605,180900,4179389250,22700,22700,22700,22700,0
|
|
20240605,180800,4179389250,22700,22700,22700,22700,0
|
|
20240605,180700,4179389250,22700,22700,22700,22700,0
|
|
20240605,180600,4179389250,22700,22700,22700,22700,0
|
|
20240605,180500,4179389250,22700,22700,22700,22700,0
|
|
20240605,180400,4179389250,22700,22700,22700,22700,3425
|
|
20240605,180300,4179389250,22700,22700,22700,22700,0
|
|
20240605,180200,4179389250,22700,22700,22700,22700,0
|
|
20240605,180100,4179389250,22700,22700,22700,22700,0
|
|
20240605,180000,4179389250,22700,22700,22700,22700,0
|
|
20240605,175900,4179389250,22700,22700,22700,22700,0
|
|
20240605,175800,4179389250,22700,22700,22700,22700,0
|
|
20240605,175700,4179389250,22700,22700,22700,22700,0
|
|
20240605,175600,4179389250,22700,22700,22700,22700,0
|
|
20240605,175500,4179389250,22700,22700,22700,22700,0
|
|
20240605,175400,4179389250,22700,22700,22700,22700,0
|
|
20240605,175300,4179389250,22700,22700,22700,22700,0
|
|
20240605,175200,4179389250,22700,22700,22700,22700,0
|
|
20240605,175100,4179389250,22700,22700,22700,22700,0
|
|
20240605,175000,4179389250,22700,22700,22700,22700,0
|
|
20240605,174900,4179389250,22700,22700,22700,22700,0
|
|
20240605,174800,4179389250,22700,22700,22700,22700,0
|
|
20240605,174700,4179389250,22700,22700,22700,22700,0
|
|
20240605,174600,4179389250,22700,22700,22700,22700,0
|
|
20240605,174500,4179389250,22700,22700,22700,22700,0
|
|
20240605,174400,4179389250,22700,22700,22700,22700,0
|
|
20240605,174300,4179389250,22700,22700,22700,22700,0
|
|
20240605,174200,4179389250,22700,22700,22700,22700,0
|
|
20240605,174100,4179389250,22700,22700,22700,22700,0
|
|
20240605,174000,4179389250,22700,22700,22700,22700,0
|
|
20240605,173900,4179389250,22700,22700,22700,22700,0
|
|
20240605,173800,4179389250,22700,22700,22700,22700,0
|
|
20240605,173700,4179389250,22700,22700,22700,22700,0
|
|
20240605,173600,4179389250,22700,22700,22700,22700,0
|
|
20240605,173500,4179389250,22700,22700,22700,22700,0
|
|
20240605,173400,4179389250,22700,22700,22700,22700,3425
|
|
20240605,173300,4179389250,22700,22700,22700,22700,0
|
|
20240605,173200,4179389250,22700,22700,22700,22700,0
|
|
20240605,173100,4179389250,22700,22700,22700,22700,0
|
|
20240605,173000,4179389250,22700,22700,22700,22700,0
|
|
20240605,172900,4179389250,22700,22700,22700,22700,0
|
|
20240605,172800,4179389250,22700,22700,22700,22700,0
|
|
20240605,172700,4179389250,22700,22700,22700,22700,0
|
|
20240605,172600,4179389250,22700,22700,22700,22700,0
|
|
20240605,172500,4179389250,22700,22700,22700,22700,0
|
|
20240605,172400,4179389250,22700,22700,22700,22700,0
|
|
20240605,172300,4179389250,22700,22700,22700,22700,0
|
|
20240605,172200,4179389250,22700,22700,22700,22700,0
|
|
20240605,172100,4179389250,22700,22700,22700,22700,0
|
|
20240605,172000,4179389250,22700,22700,22700,22700,0
|
|
20240605,171900,4179389250,22700,22700,22700,22700,0
|
|
20240605,171800,4179389250,22700,22700,22700,22700,0
|
|
20240605,171700,4179389250,22700,22700,22700,22700,0
|
|
20240605,171600,4179389250,22700,22700,22700,22700,0
|
|
20240605,171500,4179389250,22700,22700,22700,22700,0
|
|
20240605,171400,4179389250,22700,22700,22700,22700,0
|
|
20240605,171300,4179389250,22700,22700,22700,22700,0
|
|
20240605,171200,4179389250,22700,22700,22700,22700,0
|
|
20240605,171100,4179389250,22700,22700,22700,22700,0
|
|
20240605,171000,4179389250,22700,22700,22700,22700,0
|
|
20240605,170900,4179389250,22700,22700,22700,22700,0
|
|
20240605,170800,4179389250,22700,22700,22700,22700,0
|
|
20240605,170700,4179389250,22700,22700,22700,22700,0
|
|
20240605,170600,4179389250,22700,22700,22700,22700,0
|
|
20240605,170500,4179389250,22700,22700,22700,22700,0
|
|
20240605,170400,4179389250,22700,22700,22700,22700,3425
|
|
20240605,170300,4179389250,22700,22700,22700,22700,0
|
|
20240605,170200,4179389250,22700,22700,22700,22700,0
|
|
20240605,170100,4179389250,22700,22700,22700,22700,0
|
|
20240605,170000,4179389250,22700,22700,22700,22700,0
|
|
20240605,165900,4179389250,22700,22700,22700,22700,0
|
|
20240605,165800,4179389250,22700,22700,22700,22700,0
|
|
20240605,165700,4179389250,22700,22700,22700,22700,0
|
|
20240605,165600,4179389250,22700,22700,22700,22700,0
|
|
20240605,165500,4179389250,22700,22700,22700,22700,0
|
|
20240605,165400,4179389250,22700,22700,22700,22700,0
|
|
20240605,165300,4179389250,22700,22700,22700,22700,0
|
|
20240605,165200,4179389250,22700,22700,22700,22700,0
|
|
20240605,165100,4179389250,22700,22700,22700,22700,0
|
|
20240605,165000,4179389250,22700,22700,22700,22700,0
|
|
20240605,164900,4179389250,22700,22700,22700,22700,0
|
|
20240605,164800,4179389250,22700,22700,22700,22700,0
|
|
20240605,164700,4179389250,22700,22700,22700,22700,0
|
|
20240605,164600,4179389250,22700,22700,22700,22700,0
|
|
20240605,164500,4179389250,22700,22700,22700,22700,0
|
|
20240605,164400,4179389250,22700,22700,22700,22700,0
|
|
20240605,164300,4179389250,22700,22700,22700,22700,0
|
|
20240605,164200,4179389250,22700,22700,22700,22700,0
|
|
20240605,164100,4179389250,22700,22700,22700,22700,0
|
|
20240605,164000,4179389250,22700,22700,22700,22700,0
|
|
20240605,163900,4179389250,22700,22700,22700,22700,0
|
|
20240605,163800,4179389250,22700,22700,22700,22700,0
|
|
20240605,163700,4179389250,22700,22700,22700,22700,0
|
|
20240605,163600,4179389250,22700,22700,22700,22700,0
|
|
20240605,163500,4179389250,22700,22700,22700,22700,0
|
|
20240605,163400,4179389250,22700,22700,22700,22700,3425
|
|
20240605,163300,4179389250,22700,22700,22700,22700,0
|
|
20240605,163200,4179389250,22700,22700,22700,22700,0
|
|
20240605,163100,4179389250,22700,22700,22700,22700,0
|
|
20240605,163000,4179389250,22700,22700,22700,22700,0
|
|
20240605,162900,4179389250,22700,22700,22700,22700,0
|
|
20240605,162800,4179389250,22700,22700,22700,22700,0
|
|
20240605,162700,4179389250,22700,22700,22700,22700,0
|
|
20240605,162600,4179389250,22700,22700,22700,22700,0
|
|
20240605,162500,4179389250,22700,22700,22700,22700,0
|
|
20240605,162400,4179389250,22700,22700,22700,22700,0
|
|
20240605,162300,4179389250,22700,22700,22700,22700,0
|
|
20240605,162200,4179389250,22700,22700,22700,22700,0
|
|
20240605,162100,4179389250,22700,22700,22700,22700,0
|
|
20240605,162000,4179389250,22700,22700,22700,22700,0
|
|
20240605,161900,4179389250,22700,22700,22700,22700,0
|
|
20240605,161800,4179389250,22700,22700,22700,22700,0
|
|
20240605,161700,4179389250,22700,22700,22700,22700,0
|
|
20240605,161600,4179389250,22700,22700,22700,22700,0
|
|
20240605,161500,4179389250,22700,22700,22700,22700,0
|
|
20240605,161400,4179389250,22700,22700,22700,22700,0
|
|
20240605,161300,4179389250,22700,22700,22700,22700,0
|
|
20240605,161200,4179389250,22700,22700,22700,22700,0
|
|
20240605,161100,4179389250,22700,22700,22700,22700,0
|
|
20240605,161000,4179389250,22700,22700,22700,22700,0
|
|
20240605,160900,4179389250,22700,22700,22700,22700,0
|
|
20240605,160800,4179389250,22700,22700,22700,22700,0
|
|
20240605,160700,4179389250,22700,22700,22700,22700,0
|
|
20240605,160600,4179389250,22700,22700,22700,22700,0
|
|
20240605,160500,4179389250,22700,22700,22700,22700,0
|
|
20240605,160400,4179389250,22700,22700,22700,22700,3425
|
|
20240605,160300,4179389250,22700,22700,22700,22700,0
|
|
20240605,160200,4179389250,22700,22700,22700,22700,0
|
|
20240605,160100,4179389250,22700,22700,22700,22700,0
|
|
20240605,160000,4179389250,22700,22700,22700,22700,0
|
|
20240605,155900,4179389250,22700,22700,22700,22700,0
|
|
20240605,155800,4179389250,22700,22700,22700,22700,0
|
|
20240605,155700,4179389250,22700,22700,22700,22700,0
|
|
20240605,155600,4179389250,22700,22700,22700,22700,0
|
|
20240605,155500,4179389250,22700,22700,22700,22700,0
|
|
20240605,155400,4179389250,22700,22700,22700,22700,0
|
|
20240605,155300,4179389250,22700,22700,22700,22700,0
|
|
20240605,155200,4179389250,22700,22700,22700,22700,0
|
|
20240605,155100,4179389250,22700,22700,22700,22700,0
|
|
20240605,155000,4179389250,22700,22700,22700,22700,0
|
|
20240605,154900,4179389250,22700,22700,22700,22700,0
|
|
20240605,154800,4179389250,22700,22700,22700,22700,0
|
|
20240605,154700,4179389250,22700,22700,22700,22700,0
|
|
20240605,154600,4179389250,22700,22700,22700,22700,0
|
|
20240605,154500,4179389250,22700,22700,22700,22700,0
|
|
20240605,154400,4179389250,22700,22700,22700,22700,0
|
|
20240605,154300,4179389250,22700,22700,22700,22700,0
|
|
20240605,154200,4179389250,22700,22700,22700,22700,0
|
|
20240605,154100,4179389250,22700,22700,22700,22700,0
|
|
20240605,154000,4179389250,22700,22700,22700,22700,0
|
|
20240605,153900,4179389250,22700,22700,22700,22700,0
|
|
20240605,153800,4179389250,22700,22700,22700,22700,0
|
|
20240605,153700,4179389250,22700,22700,22700,22700,0
|
|
20240605,153600,4179389250,22700,22700,22700,22700,0
|
|
20240605,153500,4179389250,22700,22700,22700,22700,0
|
|
20240605,153400,4179389250,22700,22700,22700,22700,3425
|
|
20240605,153300,4179389250,22700,22700,22700,22700,0
|
|
20240605,153200,4179389250,22700,22700,22700,22700,0
|
|
20240605,153100,4179389250,22700,22700,22700,22700,0
|
|
20240605,153000,4179389250,22700,22700,22700,22700,3425
|
|
20240605,152900,4101641750,22750,22750,22750,22750,0
|
|
20240605,152800,4101641750,22750,22750,22750,22750,0
|
|
20240605,152700,4101641750,22750,22750,22750,22750,0
|
|
20240605,152600,4101641750,22750,22750,22750,22750,0
|
|
20240605,152500,4101641750,22750,22750,22750,22750,0
|
|
20240605,152400,4101641750,22750,22750,22750,22750,0
|
|
20240605,152300,4101641750,22750,22750,22750,22750,0
|
|
20240605,152200,4101641750,22750,22750,22750,22750,0
|
|
20240605,152100,4101641750,22750,22750,22750,22750,0
|
|
20240605,152000,4101641750,22750,22750,22750,22750,0
|
|
20240605,151900,4101641750,22750,22700,22750,22700,429
|
|
20240605,151800,4091885300,22750,22700,22750,22700,1066
|
|
20240605,151700,4067683150,22750,22700,22750,22700,151
|
|
20240605,151600,4064253050,22750,22750,22750,22750,21
|
|
20240605,151500,4063775300,22750,22700,22750,22700,61
|
|
20240605,151400,4062387700,22750,22700,22750,22650,312
|
|
20240605,151300,4055305300,22700,22650,22700,22650,20
|
|
20240605,151200,4054851400,22650,22700,22700,22650,74
|
|
20240605,151100,4053171750,22700,22700,22700,22650,294
|
|
20240605,151000,4046498050,22650,22650,22700,22650,92
|
|
20240605,150900,4044409800,22700,22700,22700,22650,308
|
|
20240605,150800,4037418350,22700,22700,22700,22650,1981
|
|
20240605,150700,3992530200,22700,22700,22700,22700,3
|
|
20240605,150600,3992462100,22700,22700,22750,22700,5
|
|
20240605,150500,3992348450,22700,22700,22700,22650,813
|
|
20240605,150400,3973896950,22700,22700,22750,22650,573
|
|
20240605,150300,3960886000,22800,22800,22800,22700,715
|
|
20240605,150200,3944624200,22800,22750,22800,22700,253
|
|
20240605,150100,3938863850,22750,22700,22800,22700,302
|
|
20240605,150000,3931992800,22750,22750,22750,22700,61
|
|
20240605,145900,3930605200,22750,22700,22750,22700,234
|
|
20240605,145800,3925290750,22700,22700,22750,22700,181
|
|
20240605,145700,3921178150,22700,22700,22700,22700,2
|
|
20240605,145600,3921132750,22800,22700,22800,22700,706
|
|
20240605,145500,3905067500,22700,22700,22750,22700,4
|
|
20240605,145400,3904976650,22700,22700,22750,22700,206
|
|
20240605,145300,3900290300,22750,22650,22750,22650,13
|
|
20240605,145200,3899994700,22700,22750,22750,22700,308
|
|
20240605,145100,3892997950,22750,22750,22750,22700,138
|
|
20240605,145000,3889858550,22750,22750,22750,22750,90
|
|
20240605,144900,3887811050,22750,22750,22750,22750,126
|
|
20240605,144800,3884944550,22750,22750,22750,22750,89
|
|
20240605,144700,3882919800,22700,22700,22750,22700,117
|
|
20240605,144600,3880259950,22750,22700,22750,22700,379
|
|
20240605,144500,3871654850,22700,22700,22700,22700,24
|
|
20240605,144400,3871110050,22700,22700,22700,22700,0
|
|
20240605,144300,3871110050,22700,22700,22700,22650,512
|
|
20240605,144200,3859504400,22650,22700,22800,22650,530
|
|
20240605,144100,3847484500,22800,22750,22800,22750,1030
|
|
20240605,144000,3824048100,22750,22750,22750,22750,78
|
|
20240605,143900,3822273600,22750,22750,22750,22750,193
|
|
20240605,143800,3817882850,22750,22700,22750,22700,139
|
|
20240605,143700,3814723600,22700,22750,22750,22700,310
|
|
20240605,143600,3807679550,22750,22750,22750,22700,103
|
|
20240605,143500,3805337250,22750,22700,22750,22700,91
|
|
20240605,143400,3803271350,22750,22700,22750,22650,151
|
|
20240605,143300,3799845850,22650,22700,22700,22650,175
|
|
20240605,143200,3795875550,22700,22700,22700,22700,38
|
|
20240605,143100,3795012950,22700,22700,22700,22700,30
|
|
20240605,143000,3794331950,22700,22700,22750,22700,748
|
|
20240605,142900,3777346950,22750,22700,22750,22700,110
|
|
20240605,142800,3774849850,22800,22800,22800,22800,90
|
|
20240605,142700,3772797850,22750,22750,22750,22750,110
|
|
20240605,142600,3770295350,22800,22750,22800,22750,109
|
|
20240605,142500,3767811550,22750,22700,22750,22700,152
|
|
20240605,142400,3764358550,22800,22750,22800,22700,207
|
|
20240605,142300,3759644050,22800,22800,22800,22800,183
|
|
20240605,142200,3755471650,22800,22800,22800,22800,10
|
|
20240605,142100,3755243650,22800,22750,22800,22750,652
|
|
20240605,142000,3740406750,22800,22800,22800,22800,1046
|
|
20240605,141900,3716557950,22800,22750,22800,22750,84
|
|
20240605,141800,3714643050,22800,22800,22800,22750,195
|
|
20240605,141700,3710198050,22800,22750,22800,22750,107
|
|
20240605,141600,3707763450,22750,22750,22750,22750,196
|
|
20240605,141500,3703304450,22750,22750,22750,22750,14
|
|
20240605,141400,3702985950,22750,22700,22750,22700,99
|
|
20240605,141300,3700734200,22750,22750,22750,22700,17
|
|
20240605,141200,3700347500,22750,22750,22750,22750,97
|
|
20240605,141100,3698140750,22750,22750,22800,22750,253
|
|
20240605,141000,3692378300,22750,22750,22750,22750,54
|
|
20240605,140900,3691149800,22750,22700,22750,22700,189
|
|
20240605,140800,3686852500,22750,22650,22750,22650,103
|
|
20240605,140700,3684513200,22700,22700,22700,22700,146
|
|
20240605,140600,3681199000,22700,22700,22700,22650,542
|
|
20240605,140500,3668902800,22700,22700,22700,22700,22
|
|
20240605,140400,3668403400,22650,22700,22700,22650,227
|
|
20240605,140300,3663253050,22700,22700,22700,22700,100
|
|
20240605,140200,3660983050,22650,22700,22700,22650,94
|
|
20240605,140100,3658849300,22700,22700,22700,22700,97
|
|
20240605,140000,3656647400,22650,22650,22700,22650,100
|
|
20240605,135900,3654377500,22700,22700,22700,22700,22
|
|
20240605,135800,3653878100,22700,22750,22750,22700,179
|
|
20240605,135700,3649814750,22750,22750,22750,22650,284
|
|
20240605,135600,3643367450,22750,22700,22750,22700,70
|
|
20240605,135500,3641778100,22700,22650,22700,22650,508
|
|
20240605,135400,3630266900,22650,22650,22650,22600,111
|
|
20240605,135300,3627757800,22650,22650,22650,22650,84
|
|
20240605,135200,3625855200,22650,22650,22650,22600,199
|
|
20240605,135100,3621348400,22650,22600,22700,22600,218
|
|
20240605,135000,3616419900,22600,22600,22600,22600,410
|
|
20240605,134900,3607153900,22600,22700,22700,22600,79
|
|
20240605,134800,3605360700,22600,22650,22650,22600,201
|
|
20240605,134700,3600817850,22650,22600,22650,22600,15
|
|
20240605,134600,3600478200,22600,22600,22600,22600,116
|
|
20240605,134500,3597856600,22600,22650,22650,22600,565
|
|
20240605,134400,3585060050,22650,22650,22700,22650,180
|
|
20240605,134300,3580982050,22650,22600,22700,22600,15
|
|
20240605,134200,3580641700,22600,22650,22650,22550,447
|
|
20240605,134100,3570530750,22600,22650,22650,22550,135
|
|
20240605,134000,3567484250,22550,22600,22650,22550,116
|
|
20240605,133900,3564862750,22600,22700,22700,22500,5834
|
|
20240605,133800,3433156500,22700,22650,22700,22600,56
|
|
20240605,133700,3431888000,22750,22750,22750,22650,1699
|
|
20240605,133600,3393400650,22700,22700,22750,22700,89
|
|
20240605,133500,3391380250,22700,22750,22750,22700,53
|
|
20240605,133400,3390177100,22750,22750,22750,22700,480
|
|
20240605,133300,3379271400,22750,22750,22750,22700,206
|
|
20240605,133200,3374595100,22750,22700,22750,22700,87
|
|
20240605,133100,3372618350,22700,22700,22750,22700,550
|
|
20240605,133000,3360133300,22700,22750,22750,22700,146
|
|
20240605,132900,3356816600,22700,22750,22750,22700,72
|
|
20240605,132800,3355178750,22700,22700,22800,22700,71
|
|
20240605,132700,3353564200,22700,22750,22800,22700,158
|
|
20240605,132600,3349969750,22750,22750,22750,22700,409
|
|
20240605,132500,3340682650,22700,22700,22800,22700,593
|
|
20240605,132400,3327181800,22800,22800,22800,22650,2449
|
|
20240605,132300,3271588900,22750,22650,22800,22650,2414
|
|
20240605,132200,3216749100,22700,22500,22700,22500,4159
|
|
20240605,132100,3122678200,22600,23000,23150,22500,15323
|
|
20240605,132000,2774695050,23000,23200,23600,22950,10823
|
|
20240605,131900,2523627100,23200,23100,23200,23100,374
|
|
20240605,131800,2514950600,23200,23150,23200,23100,125
|
|
20240605,131700,2512052700,23150,23150,23150,23100,262
|
|
20240605,131600,2505987500,23100,23100,23150,23100,90
|
|
20240605,131500,2503906600,23200,23150,23200,23100,369
|
|
20240605,131400,2495367650,23150,23150,23200,23150,1006
|
|
20240605,131300,2472074950,23150,23150,23200,23150,971
|
|
20240605,131200,2449552350,23150,23250,23250,23150,1882
|
|
20240605,131100,2405908000,23200,23300,23300,23200,321
|
|
20240605,131000,2398441800,23300,23250,23350,23250,516
|
|
20240605,130900,2386425600,23200,23200,23250,23200,325
|
|
20240605,130800,2378883900,23200,23250,23300,23200,836
|
|
20240605,130700,2359427850,23250,23250,23300,23200,622
|
|
20240605,130600,2344947550,23250,23250,23350,23150,2098
|
|
20240605,130500,2296214850,23250,23450,23450,23250,3476
|
|
20240605,130400,2215125400,23350,23350,23600,23200,8882
|
|
20240605,130300,2007075700,23550,23200,23550,23150,4446
|
|
20240605,130200,1903118900,23200,23200,23250,23150,508
|
|
20240605,130100,1891333950,23250,23400,23450,23200,2979
|
|
20240605,130000,1821718700,23250,23250,23450,23100,1005
|
|
20240605,125900,1798229250,23150,23250,23350,23050,2022
|
|
20240605,125800,1751313300,23250,23300,23350,23250,666
|
|
20240605,125700,1735803000,23300,23350,23450,23150,2329
|
|
20240605,125600,1681565850,23450,23150,23500,23150,5670
|
|
20240605,125500,1549464350,23150,23150,23200,23050,613
|
|
20240605,125400,1535297650,23150,23150,23150,23100,2021
|
|
20240605,125300,1488534700,23150,22900,23200,22900,6820
|
|
20240605,125200,1330835450,22800,22900,22950,22800,240
|
|
20240605,125100,1325348850,22750,22800,22900,22750,2537
|
|
20240605,125000,1267368200,22750,22750,22750,22750,92
|
|
20240605,124900,1265275200,22750,22700,22800,22700,1300
|
|
20240605,124800,1235663700,22700,22700,22700,22650,181
|
|
20240605,124700,1231555450,22700,22700,22700,22650,316
|
|
20240605,124600,1224384400,22650,22650,22650,22650,59
|
|
20240605,124500,1223048050,22650,22700,22700,22650,514
|
|
20240605,124400,1211382800,22650,22650,22650,22650,558
|
|
20240605,124300,1198744100,22650,22600,22650,22550,99
|
|
20240605,124200,1196506750,22600,22550,22650,22450,963
|
|
20240605,124100,1174800600,22550,22600,22600,22500,438
|
|
20240605,124000,1164923950,22600,22950,22950,22600,1408
|
|
20240605,123900,1132941150,22850,22600,23250,22600,11348
|
|
20240605,123800,872953800,22600,22600,22650,22600,17
|
|
20240605,123700,872569550,22650,22700,22700,22650,247
|
|
20240605,123600,866969250,22700,22700,22700,22700,22
|
|
20240605,123500,866469850,22650,22650,22700,22650,48
|
|
20240605,123400,865380350,22700,22700,22700,22700,0
|
|
20240605,123300,865380350,22700,22600,22700,22600,249
|
|
20240605,123200,859738250,22650,22650,22650,22650,300
|
|
20240605,123100,852943250,22650,22650,22700,22650,380
|
|
20240605,123000,844335950,22650,22650,22650,22650,3
|
|
20240605,122900,844268000,22700,22600,22700,22550,2121
|
|
20240605,122800,796256200,22600,22550,22600,22500,518
|
|
20240605,122700,784571400,22600,22600,22600,22600,160
|
|
20240605,122600,780955400,22600,22550,22600,22550,1012
|
|
20240605,122500,758126350,22600,22550,22600,22550,75
|
|
20240605,122400,756434850,22550,22600,22600,22550,2
|
|
20240605,122300,756389700,22600,22600,22600,22600,3
|
|
20240605,122200,756321900,22600,22550,22600,22550,4
|
|
20240605,122100,756231650,22600,22600,22600,22600,30
|
|
20240605,122000,755553650,22600,22550,22600,22550,386
|
|
20240605,121900,746845500,22550,22550,22550,22550,9
|
|
20240605,121800,746642550,22500,22550,22550,22500,2
|
|
20240605,121700,746597500,22500,22500,22500,22500,0
|
|
20240605,121600,746597500,22500,22500,22500,22500,69
|
|
20240605,121500,745045000,22500,22550,22550,22500,82
|
|
20240605,121400,743196850,22550,22550,22600,22550,4
|
|
20240605,121300,743106600,22550,22550,22550,22550,3
|
|
20240605,121200,743038950,22550,22550,22550,22550,100
|
|
20240605,121100,740783950,22550,22550,22600,22550,8
|
|
20240605,121000,740603250,22550,22600,22600,22550,56
|
|
20240605,120900,739338000,22600,22600,22600,22600,2
|
|
20240605,120800,739292800,22600,22500,22600,22500,4
|
|
20240605,120700,739202500,22600,22600,22600,22600,5
|
|
20240605,120600,739089500,22600,22550,22600,22550,733
|
|
20240605,120500,722548300,22550,22550,22550,22550,112
|
|
20240605,120400,720022700,22550,22550,22550,22550,0
|
|
20240605,120300,720022700,22550,22550,22550,22550,2
|
|
20240605,120200,719977600,22450,22450,22550,22450,235
|
|
20240605,120100,714688300,22500,22500,22500,22500,5
|
|
20240605,120000,714575800,22500,22500,22500,22500,22
|
|
20240605,115900,714080800,22450,22500,22500,22450,34
|
|
20240605,115800,713317300,22500,22500,22500,22500,0
|
|
20240605,115700,713317300,22500,22450,22500,22450,2
|
|
20240605,115600,713272350,22500,22500,22500,22500,1
|
|
20240605,115500,713249850,22450,22450,22450,22450,1
|
|
20240605,115400,713227400,22500,22450,22500,22450,25
|
|
20240605,115300,712665850,22500,22500,22500,22500,17
|
|
20240605,115200,712283350,22500,22500,22500,22500,56
|
|
20240605,115100,711023350,22500,22500,22500,22450,10
|
|
20240605,115000,710798500,22500,22500,22500,22500,0
|
|
20240605,114900,710798500,22500,22500,22500,22500,138
|
|
20240605,114800,707693500,22500,22450,22500,22450,133
|
|
20240605,114700,704706750,22450,22450,22450,22450,139
|
|
20240605,114600,701586200,22400,22400,22400,22400,1
|
|
20240605,114500,701563800,22450,22450,22450,22450,0
|
|
20240605,114400,701563800,22450,22450,22450,22450,1
|
|
20240605,114300,701541350,22450,22450,22450,22400,17
|
|
20240605,114200,701159950,22450,22450,22450,22450,6
|
|
20240605,114100,701025250,22450,22450,22450,22450,1
|
|
20240605,114000,701002800,22400,22450,22450,22400,177
|
|
20240605,113900,697037950,22450,22450,22450,22450,0
|
|
20240605,113800,697037950,22450,22450,22450,22450,0
|
|
20240605,113700,697037950,22450,22450,22450,22450,0
|
|
20240605,113600,697037950,22450,22450,22450,22450,0
|
|
20240605,113500,697037950,22450,22450,22450,22450,650
|
|
20240605,113400,682445450,22500,22500,22500,22500,0
|
|
20240605,113300,682445450,22500,22500,22500,22500,5
|
|
20240605,113200,682332950,22500,22500,22500,22500,1
|
|
20240605,113100,682310450,22500,22500,22500,22500,6
|
|
20240605,113000,682175450,22450,22450,22450,22450,0
|
|
20240605,112900,682175450,22450,22550,22550,22450,7
|
|
20240605,112800,682017700,22500,22500,22500,22500,35
|
|
20240605,112700,681230200,22550,22500,22550,22500,105
|
|
20240605,112600,678867650,22500,22500,22500,22500,0
|
|
20240605,112500,678867650,22500,22500,22500,22500,1
|
|
20240605,112400,678845150,22500,22500,22500,22500,0
|
|
20240605,112300,678845150,22500,22500,22500,22500,5
|
|
20240605,112200,678732650,22500,22500,22500,22500,4
|
|
20240605,112100,678642650,22450,22500,22500,22450,8
|
|
20240605,112000,678462700,22500,22500,22500,22500,0
|
|
20240605,111900,678462700,22500,22500,22500,22500,6
|
|
20240605,111800,678327700,22500,22550,22550,22450,50
|
|
20240605,111700,677204400,22500,22500,22550,22500,220
|
|
20240605,111600,672245350,22500,22500,22500,22500,100
|
|
20240605,111500,669995350,22500,22500,22500,22500,47
|
|
20240605,111400,668937850,22550,22550,22550,22500,38
|
|
20240605,111300,668081000,22550,22550,22550,22550,3
|
|
20240605,111200,668013350,22550,22550,22550,22550,7
|
|
20240605,111100,667855500,22550,22550,22550,22550,2
|
|
20240605,111000,667810400,22550,22550,22550,22500,202
|
|
20240605,110900,663255350,22500,22550,22550,22500,34
|
|
20240605,110800,662489600,22550,22550,22550,22550,106
|
|
20240605,110700,660099300,22500,22500,22500,22500,11
|
|
20240605,110600,659851800,22500,22500,22550,22500,440
|
|
20240605,110500,649951100,22500,22500,22500,22500,5
|
|
20240605,110400,649838600,22500,22500,22500,22500,0
|
|
20240605,110300,649838600,22500,22500,22500,22500,1
|
|
20240605,110200,649816100,22500,22500,22500,22500,1
|
|
20240605,110100,649793600,22450,22450,22450,22450,5
|
|
20240605,110000,649681350,22450,22450,22450,22450,18
|
|
20240605,105900,649277250,22450,22450,22450,22450,1
|
|
20240605,105800,649254800,22450,22450,22450,22450,2
|
|
20240605,105700,649209900,22450,22450,22500,22450,5
|
|
20240605,105600,649097550,22450,22450,22500,22450,19
|
|
20240605,105500,648670900,22450,22450,22450,22450,10
|
|
20240605,105400,648446400,22500,22450,22500,22450,17
|
|
20240605,105300,648064300,22450,22450,22500,22450,5
|
|
20240605,105200,647952000,22450,22500,22500,22450,12
|
|
20240605,105100,647682100,22450,22450,22450,22400,103
|
|
20240605,105000,645369850,22400,22400,22450,22400,5
|
|
20240605,104900,645257800,22400,22400,22450,22400,57
|
|
20240605,104800,643980950,22400,22400,22400,22400,5
|
|
20240605,104700,643868950,22400,22400,22400,22400,17
|
|
20240605,104600,643488150,22400,22400,22450,22400,242
|
|
20240605,104500,638055550,22400,22350,22400,22350,163
|
|
20240605,104400,634404500,22350,22350,22350,22350,6
|
|
20240605,104300,634270400,22350,22350,22350,22350,6
|
|
20240605,104200,634136300,22350,22300,22350,22300,220
|
|
20240605,104100,629219550,22350,22300,22350,22300,14
|
|
20240605,104000,628906900,22300,22350,22350,22300,249
|
|
20240605,103900,623354050,22300,22350,22350,22300,409
|
|
20240605,103800,614214000,22350,22400,22400,22350,9
|
|
20240605,103700,614012700,22400,22350,22400,22350,23
|
|
20240605,103600,613497650,22350,22450,22450,22350,186
|
|
20240605,103500,609331200,22400,22400,22400,22400,1
|
|
20240605,103400,609308800,22400,22450,22450,22400,69
|
|
20240605,103300,607762800,22400,22400,22400,22400,10
|
|
20240605,103200,607538800,22400,22400,22400,22400,0
|
|
20240605,103100,607538800,22400,22400,22450,22400,121
|
|
20240605,103000,604828350,22400,22400,22400,22400,0
|
|
20240605,102900,604828350,22400,22400,22400,22400,10
|
|
20240605,102800,604604350,22400,22400,22400,22400,209
|
|
20240605,102700,599922750,22400,22400,22400,22400,11
|
|
20240605,102600,599676350,22400,22400,22400,22400,1
|
|
20240605,102500,599653950,22400,22450,22450,22400,14
|
|
20240605,102400,599340150,22400,22400,22400,22400,20
|
|
20240605,102300,598892150,22400,22400,22400,22400,73
|
|
20240605,102200,597256950,22400,22450,22450,22400,137
|
|
20240605,102100,594181350,22450,22450,22450,22450,30
|
|
20240605,102000,593507850,22450,22450,22450,22400,32
|
|
20240605,101900,592790450,22450,22500,22500,22450,119
|
|
20240605,101800,590118850,22500,22450,22500,22400,132
|
|
20240605,101700,587155950,22450,22450,22450,22450,262
|
|
20240605,101600,581274050,22450,22400,22450,22400,71
|
|
20240605,101500,579680650,22450,22400,22450,22400,13
|
|
20240605,101400,579389300,22400,22400,22450,22400,7
|
|
20240605,101300,579232250,22450,22450,22450,22400,42
|
|
20240605,101200,578291300,22400,22400,22400,22400,19
|
|
20240605,101100,577865700,22400,22400,22400,22350,101
|
|
20240605,101000,575603800,22350,22400,22400,22350,77
|
|
20240605,100900,573879100,22350,22350,22350,22350,11
|
|
20240605,100800,573633250,22350,22350,22350,22350,0
|
|
20240605,100700,573633250,22350,22400,22400,22350,45
|
|
20240605,100600,572627000,22350,22350,22350,22350,12
|
|
20240605,100500,572358800,22350,22350,22350,22350,72
|
|
20240605,100400,570749600,22300,22300,22300,22300,10
|
|
20240605,100300,570526600,22300,22300,22300,22300,2
|
|
20240605,100200,570482000,22300,22300,22300,22300,312
|
|
20240605,100100,563524400,22300,22300,22300,22300,158
|
|
20240605,100000,560001000,22250,22300,22300,22250,101
|
|
20240605,095900,557749200,22250,22250,22250,22250,379
|
|
20240605,095800,549316450,22200,22200,22200,22200,273
|
|
20240605,095700,543255850,22200,22200,22200,22200,625
|
|
20240605,095600,529380850,22200,22200,22200,22200,231
|
|
20240605,095500,524252650,22200,22200,22200,22200,963
|
|
20240605,095400,502874050,22200,22250,22250,22200,742
|
|
20240605,095300,486367800,22250,22300,22300,22250,1126
|
|
20240605,095200,461290950,22300,22300,22300,22300,8
|
|
20240605,095100,461112550,22300,22300,22300,22300,22
|
|
20240605,095000,460621950,22300,22300,22300,22300,67
|
|
20240605,094900,459127850,22300,22300,22300,22300,27
|
|
20240605,094800,458525750,22300,22300,22300,22300,18
|
|
20240605,094700,458124350,22300,22300,22300,22300,9
|
|
20240605,094600,457923650,22300,22300,22300,22300,318
|
|
20240605,094500,450832250,22300,22300,22400,22300,205
|
|
20240605,094400,446257300,22300,22350,22350,22300,247
|
|
20240605,094300,440737850,22350,22350,22400,22300,14
|
|
20240605,094200,440424950,22300,22300,22400,22300,495
|
|
20240605,094100,429362100,22300,22250,22300,22250,77
|
|
20240605,094000,427645350,22250,22250,22250,22250,18
|
|
20240605,093900,427244850,22250,22250,22300,22200,506
|
|
20240605,093800,415969250,22250,22200,22250,22200,294
|
|
20240605,093700,409428200,22200,22300,22300,22200,271
|
|
20240605,093600,403401050,22250,22200,22250,22200,343
|
|
20240605,093500,395769450,22200,22250,22250,22200,3086
|
|
20240605,093400,327158100,22300,22300,22300,22300,699
|
|
20240605,093300,311570400,22350,22300,22350,22300,24
|
|
20240605,093200,311035000,22300,22300,22350,22300,19
|
|
20240605,093100,310610800,22300,22350,22350,22300,110
|
|
20240605,093000,308156800,22300,22300,22300,22300,55
|
|
20240605,092900,306930300,22300,22350,22350,22300,211
|
|
20240605,092800,302214650,22350,22350,22350,22350,303
|
|
20240605,092700,295442600,22350,22350,22350,22350,422
|
|
20240605,092600,286010900,22400,22350,22400,22350,229
|
|
20240605,092500,280892000,22300,22300,22350,22250,320
|
|
20240605,092400,273766200,22250,22300,22300,22250,475
|
|
20240605,092300,263173850,22300,22350,22350,22300,1415
|
|
20240605,092200,231580850,22350,22350,22400,22350,261
|
|
20240605,092100,225735700,22400,22400,22400,22350,1671
|
|
20240605,092000,188310300,22400,22400,22400,22400,113
|
|
20240605,091900,185779100,22450,22400,22450,22400,45
|
|
20240605,091800,184770850,22450,22500,22500,22450,875
|
|
20240605,091700,165126600,22450,22550,22550,22450,1205
|
|
20240605,091600,138023750,22550,22550,22550,22550,148
|
|
20240605,091500,134686350,22550,22550,22550,22550,0
|
|
20240605,091400,134686350,22550,22550,22550,22550,139
|
|
20240605,091300,131551900,22550,22550,22550,22550,0
|
|
20240605,091200,131551900,22550,22550,22550,22550,0
|
|
20240605,091100,131551900,22550,22700,22700,22550,131
|
|
20240605,091000,128592500,22700,22650,22700,22600,242
|
|
20240605,090900,123106700,22600,22600,22600,22600,144
|
|
20240605,090800,119852300,22600,22600,22600,22600,25
|
|
20240605,090700,119287300,22600,22550,22600,22500,688
|
|
20240605,090600,103781550,22500,22650,22650,22500,77
|
|
20240605,090500,102047450,22600,22600,22600,22550,730
|
|
20240605,090400,85550900,22600,22650,22650,22550,113
|
|
20240605,090300,82999300,22650,22550,22650,22550,248
|
|
20240605,090200,77397250,22650,22500,22650,22500,546
|
|
20240605,090100,65071450,22500,22450,22500,22400,429
|
|
20240605,090000,55448500,22500,22450,22550,22450,2469
|